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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

Genesis AI Corporation (QB) (AIGFF)

0.0107

-0.0013

(-10.83%)

마감 04 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0001	-0.925925925926	0.0108	0.0178	0.0107	16625	0.01156504	CS
4	-0.0041	-27.7027027027	0.0148	0.02	0.0107	14862	0.01399341	CS
12	-0.0213	-66.5625	0.032	0.0331	0.0107	15606	0.02034904	CS
26	-0.02352	-68.731735827	0.03422	0.0899	0.0107	15224	0.0322894	CS
52	-0.13174	-92.4880651502	0.14244	0.17	0.0107	30478	0.0769135	CS
156	-0.8893	-98.8111111111	0.9	0.9	0.0045	28374	0.08485978	CS
260	-0.8893	-98.8111111111	0.9	0.9	0.0045	28374	0.08485978	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730409900	0.02334	0	0.00	0.02334	0.02334	0.02334	0
1730323500	0.02334	-0.00366	-13.56	0.02334	0.02334	0.02334	700
1730237280	0.027	0.0045	20.00	0.027	0.027	0.027	15740
1730150880	0.0225	-0.0045	-16.67	0.0269	0.0269	0.018	68000
1729891560	0.027	0	0.00	0.027	0.027	0.027	0
1729805160	0.027	0	0.00	0.027	0.027	0.027	5000
1729718940	0.027	0.004	17.39	0.027	0.027	0.027	2000
1729632300	0.023	0.005	27.78	0.023	0.023	0.023	3600
1729545600	0.018	0	0.00	0.018	0.018	0.018	0
1729286400	0.018	-0.0054	-23.08	0.0203	0.0203	0.018	10750
1729200360	0.0234	0	0.00	0.0234	0.0234	0.0234	0
1729113960	0.0234	-0.00095	-3.90	0.0234	0.0234	0.0234	2500
1729027680	0.02435	-0.00025	-1.02	0.02435	0.02435	0.02435	1800
1728941220	0.0246	-0.00058	-2.30	0.0246	0.0246	0.0246	200
1728681900	0.02518	0.00348	16.04	0.02518	0.02518	0.02518	250
1728595560	0.0217	0.0017	8.50	0.0244	0.0244	0.0217	15550
1728508800	0.02	-0.00045	-2.20	0.02	0.02	0.02	3400
1728422580	0.02045	-0.00135	-6.19	0.02045	0.02045	0.02045	13133
1728336000	0.0218	0.0073	50.34	0.0148	0.0218	0.0148	15802
1728077220	0.0145	-0.0019	-11.59	0.0145	0.0145	0.0145	4300
1727990760	0.0164	-0.0036	-18.00	0.01905	0.01905	0.0164	20424
1727904000	0.02	0	0.00	0.02	0.02	0.02	0
1727817600	0.02	0	0.00	0.02	0.02	0.02	0
1727731200	0.02	0	0.00	0.02	0.02	0.02	0
1727472000	0.02	-0.002	-9.09	0.022885	0.0239	0.014	13650
1727386200	0.022	0	0.00	0.0279	0.0279	0.022	119890
1727299200	0.022	-0.0092	-29.49	0.0247	0.0247	0.022	16000
1727212800	0.0312	-0.0019	-5.74	0.0297	0.0312	0.02842	12450
1727126940	0.0331	0.0019	6.09	0.0247	0.0331	0.0247	27180
1726867200	0.0312	0.00223	7.70	0.0312	0.0312	0.0312	100
1726781220	0.02897	-0.00103	-3.43	0.02897	0.02897	0.02897	1000
1726694940	0.03	0	0.00	0.03	0.03	0.03	0
1726608540	0.03	0	0.00	0.03	0.03	0.03	0
1726522140	0.03	0	0.00	0.03	0.03	0.03	0
1726262940	0.03	-0.002	-6.25	0.0294	0.03	0.0294	56553
1726176540	0.032	0	0.00	0.032	0.032	0.032	5005
1726089960	0.032	0	0.00	0.032	0.032	0.032	0
1726003560	0.032	0	0.00	0.032	0.032	0.032	0
1725917160	0.032	0	0.00	0.0379	0.0379	0.032	3007
1725658020	0.032	0.0073	29.55	0.032	0.03419	0.032	21100
1725571440	0.0247	-0.00695	-21.96	0.0247	0.0247	0.0247	16100
1725485040	0.03165	-0.00181	-5.41	0.0393	0.0393	0.03165	2540

Genesis AI (QB)

Grayscale Ethereum Class... (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관