기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Argo Blockchain PLC (PK) | ARBKF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.12545 | 0.102 | 0.135 | 0.13 | 0.127 |
ARBKF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.15274 | 0.1568 | 0.102 | 0.1268314 | 19,397 | -0.02274 | -14.89% |
1개월 | 0.1443 | 0.1725 | 0.102 | 0.1409338 | 24,369 | -0.0143 | -9.91% |
3개월 | 0.1815 | 0.286 | 0.102 | 0.1990562 | 86,588 | -0.0515 | -28.37% |
6개월 | 0.125 | 0.459701 | 0.08535 | 0.2429732 | 118,579 | 0.005 | 4.00% |
1년 | 0.15 | 0.459701 | 0.08 | 0.2045652 | 96,917 | -0.02 | -13.33% |
3년 | 2.75 | 2.81 | 0.0254 | 1.31 | 265,531 | -2.62 | -95.27% |
5년 | 0.16697 | 4.65 | 0.0254 | 1.90 | 719,100 | -0.03697 | -22.14% |
ARBKF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.13 | 0.003 | 2.36% | 0.12545 | 0.135 | 0.102 | 332,498 |
01 5월(5) 2024 | 0.127 | -0.0067 | -5.01% | 0.1373 | 0.1373 | 0.127 | 2,203 |
30 4월(4) 2024 | 0.1337 | -0.0074 | -5.24% | 0.1451 | 0.14545 | 0.1337 | 23,927 |
27 4월(4) 2024 | 0.1411 | 0.02315 | 19.62% | 0.1337 | 0.15595 | 0.1337 | 19,052 |
26 4월(4) 2024 | 0.117955 | -0.0133 | -10.13% | 0.1275 | 0.1568 | 0.117955 | 50,054 |
25 4월(4) 2024 | 0.13125 | -0.00875 | -6.25% | 0.15274 | 0.15274 | 0.13125 | 1,751 |
24 4월(4) 2024 | 0.14 | -0.00245 | -1.72% | 0.1357 | 0.14785 | 0.13 | 7,952 |
23 4월(4) 2024 | 0.14245 | -0.00895 | -5.91% | 0.1279 | 0.15 | 0.1279 | 19,585 |
20 4월(4) 2024 | 0.1514 | 0.00985 | 6.96% | 0.1617 | 0.1617 | 0.128 | 15,721 |
19 4월(4) 2024 | 0.14155 | 0.0004 | 0.28% | 0.1243 | 0.14515 | 0.1243 | 5,100 |
18 4월(4) 2024 | 0.14115 | -0.00265 | -1.84% | 0.14175 | 0.14175 | 0.128 | 17,331 |
17 4월(4) 2024 | 0.1438 | 0.00865 | 6.40% | 0.1251 | 0.1438 | 0.1251 | 24,471 |
16 4월(4) 2024 | 0.13515 | 0.00015 | 0.11% | 0.14584 | 0.1509 | 0.13515 | 48,402 |
13 4월(4) 2024 | 0.135 | -0.00526 | -3.75% | 0.14345 | 0.14345 | 0.135 | 10,081 |
12 4월(4) 2024 | 0.140257 | -0.00474 | -3.27% | 0.15166 | 0.1697 | 0.135 | 50,682 |
11 4월(4) 2024 | 0.145 | -0.0065 | -4.29% | 0.135278 | 0.145 | 0.135 | 5,221 |
10 4월(4) 2024 | 0.1515 | -0.0027 | -1.75% | 0.1452 | 0.15815 | 0.135 | 47,457 |
09 4월(4) 2024 | 0.1542 | 0.0042 | 2.80% | 0.1509 | 0.1725 | 0.1509 | 11,542 |
06 4월(4) 2024 | 0.15 | 0.00976 | 6.96% | 0.144367 | 0.16 | 0.1382 | 60,149 |
05 4월(4) 2024 | 0.140243 | -0.01886 | -11.85% | 0.16 | 0.1635 | 0.140243 | 50,630 |
04 4월(4) 2024 | 0.1591 | 0.00395 | 2.55% | 0.1443 | 0.1605 | 0.1443 | 16,065 |
03 4월(4) 2024 | 0.15515 | -0.03735 | -19.40% | 0.1443 | 0.17185 | 0.1443 | 35,914 |