Genesis AI Corporation (QB)【AIGFF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Genesis AI Corporation (QB) (AIGFF)
Genesis AI Corporation (QB) (AIGFF) 과거

Genesis AI Corporation (QB) (AIGFF)

0.0207

-0.0035

(-14.46%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0192	-48.1203007519	0.0399	0.0399	0.017	90125	0.03004424	CS
4	-0.0245	-54.203539823	0.0452	0.0738	0.017	287218	0.046461	CS
12	0.00205	10.9919571046	0.01865	0.0738	0.0106	124828	0.04242636	CS
26	-0.02426	-53.9590747331	0.04496	0.0738	0.0106	65630	0.04084697	CS
52	-0.0637	-75.4739336493	0.0844	0.0899	0.0106	47414	0.04490478	CS
156	-0.8793	-97.7	0.9	0.9	0.0045	43664	0.06729341	CS
260	-0.8793	-97.7	0.9	0.9	0.0045	43664	0.06729341	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.0207	-0.0035	-14.46	0.0286	0.0286	0.017	226104
1738276080	0.0242	-0.0107	-30.66	0.033	0.033	0.022	184517
1738189740	0.0349	0.006646	23.52	0.0309	0.0349	0.0309	21163
1738103280	0.028254	-0.010046	-26.23	0.0332	0.0332	0.0262	84478
1738016820	0.0383	0.0023	6.39	0.0322	0.0383	0.03	74400
1737757440	0.036	0.002002	5.89	0.0399	0.0399	0.0281	86069
1737671220	0.033998	0.003498	11.47	0.03218	0.0349	0.0305	21712
1737584640	0.0305	-0.0095	-23.75	0.0298	0.0340499	0.028	129059
1737498540	0.04	-0.00035	-0.87	0.0417	0.0417	0.0267	49945
1737152880	0.0403499	0.0008999	2.28	0.039	0.041	0.0337999	118274
1737066420	0.03945	0.00745	23.28	0.032	0.0422	0.032	342807
1736979720	0.032	-0.004	-11.11	0.03527	0.04	0.029	120234
1736893380	0.036	-0.0062	-14.69	0.0332	0.0448	0.029	467189
1736806800	0.0422	-0.0078	-15.60	0.05815	0.0624	0.03	597222
1736547720	0.05	0.0017	3.52	0.0516	0.056	0.0445	316958
1736375340	0.0483	-0.0117	-19.50	0.065	0.0738	0.0402	1011879
1736288940	0.06	0.0136001	29.31	0.05	0.0671	0.04496	1433125
1736202360	0.0463999	0.0164999	55.18	0.0411	0.0463999	0.0381	109012
1735942980	0.0299	-0.0073	-19.62	0.0452	0.0465	0.0299	1874
1735856700	0.0371999	0.0041999	12.73	0.039	0.047	0.0371999	5280
1735683960	0.033	0.0004001	1.23	0.04	0.04	0.033	66000
1735597740	0.0325999	0.0007499	2.35	0.029	0.04	0.0227	23700
1735338000	0.03185	0.00155	5.12	0.0347	0.0347	0.03	3746
1735252020	0.0303	-0.0001	-0.33	0.0303	0.0303	0.0303	11150
1735078200	0.0304	-0.0055	-15.32	0.0304	0.0304	0.0304	2853
1734992400	0.0359	0.006	20.07	0.0359	0.0359	0.0359	12710
1734733200	0.0299	0.00735	32.59	0.023	0.031	0.023	224332
1734647340	0.02255	0	0.00	0.02255	0.02255	0.02255	0
1734560940	0.02255	0.00055	2.50	0.024436	0.024436	0.02255	1402
1734474360	0.022	0.0044	25.00	0.021	0.022	0.021	195625
1734388140	0.0176	-0.00615	-25.89	0.0176	0.0176	0.0176	380
1734128940	0.02375	0.00965	68.44	0.0244	0.0296	0.0231999	31239
1734042300	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1733955900	0.0141	-0.003531	-20.03	0.0141	0.0141	0.0141	990
1733869200	0.017631	-0.011469	-39.41	0.0133	0.017631	0.0133	7020
1733782800	0.0291	0.0141	94.00	0.0178	0.05135	0.0159	134343
1733523600	0.015	0.00146	10.78	0.015	0.015	0.015	1185
1733437500	0.01354	0.00264	24.22	0.0106	0.0178	0.0106	110000
1733350980	0.0109	0.0002	1.87	0.0129	0.0129	0.0109	350
1733264700	0.0107	-0.0013	-10.83	0.0178	0.0178	0.0107	32335
1733178180	0.012	0.00065	5.73	0.012	0.012	0.012	11000
1732919340	0.01135	0	0.00	0.01135	0.01135	0.01135	0
1732746540	0.01135	0	0.00	0.01135	0.01135	0.01135	0
1732660140	0.01135	-0.00085	-6.97	0.0108	0.01135	0.0108	22250
1732573560	0.0122	-0.0004	-3.17	0.0135	0.0135	0.0122	4590
1732314000	0.0126	-0.0003	-2.33	0.0121	0.0126	0.0121	9000
1732227900	0.0129	-0.002	-13.42	0.0107	0.0149	0.0107	23350
1732141740	0.0149	0.00045	3.11	0.0119	0.0149	0.0119	3767
1732054800	0.01445	0.00115	8.65	0.0133	0.0148	0.0133	27300
1731968640	0.0133	-0.0018	-11.92	0.01274	0.0133	0.0126	1062
1731709260	0.0151	0.00065	4.50	0.0178	0.018	0.0151	24555
1731623160	0.01445	0	0.00	0.01445	0.01445	0.01445	0
1731536760	0.01445	0.00255	21.43	0.01445	0.01445	0.01445	8500
1731450480	0.0119	-0.0049	-29.17	0.01485	0.0152	0.0119	56174
1731363600	0.0168	-0.0018	-9.68	0.01635	0.0168	0.01635	5270
1731104400	0.0185999	0.0023999	14.81	0.01865	0.02	0.0185999	10000
1731018540	0.0162	-0.0031	-16.06	0.0162	0.0162	0.0162	8480
1730931600	0.0193	0.0045	30.41	0.01855	0.0193	0.0149	22385
1730845680	0.0148	-0.0021	-12.43	0.0148	0.0148	0.0148	110
1730759160	0.0168999	-0.0004	-2.31	0.0168999	0.0168999	0.0168999	1000
1730496420	0.0173	-0.00604	-25.88	0.02245	0.02245	0.0173	12900

Genesis AI (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관