BlaqClouds Inc (PK)【BCDS】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
BlaqClouds Inc (PK) (BCDS)
BlaqClouds Inc (PK) (BCDS) 과거

BlaqClouds Inc (PK) (BCDS)

0.0072

0.0006

(9.09%)

마감 22 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0006	9.09090909091	0.0066	0.01325	0.0063	1053185	0.00808765	CS
4	-0.0073	-50.3448275862	0.0145	0.018	0.0055	1328606	0.01002694	CS
12	0.00575	396.551724138	0.00145	0.041	0.0009	6093469	0.01079141	CS
26	0.00424	143.243243243	0.00296	0.041	0.0009	4141944	0.00797226	CS
52	0.0037	105.714285714	0.0035	0.041	0.0009	2880402	0.0078077	CS
156	-0.06449	-89.9567582648	0.07169	0.6497	0.0009	1966780	0.00721517	CS
260	-0.0567	-88.7323943662	0.0639	1.26	0.0009	1594969	0.00725036	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740090480	0.0066	-0.0013	-16.46	0.0077	0.008	0.0063	168724
1740003960	0.0079	-0.0001	-1.25	0.009	0.009	0.0075	1213922
1739917740	0.008	-0.001	-11.11	0.0102	0.01325	0.008	2103243
1739572020	0.009	0.0021	30.43	0.0066	0.009	0.0063	726849
1739485320	0.0069	-0.00125	-15.34	0.00795	0.00885	0.0055	1501828
1739398920	0.0081499	0	0.00	0.0088	0.0102	0.0077	1045006
1739312940	0.0081499	0.0003499	4.49	0.0076	0.0088	0.0063	923011
1739226000	0.0078	-0.0007	-8.24	0.0085	0.00915	0.0078	450645
1738967160	0.0085	-0.0018	-17.48	0.0092999	0.00935	0.0076	660497
1738880400	0.0103	0.0003	3.00	0.01	0.0103	0.0086	1127183
1738794000	0.01	0.001	11.11	0.0092	0.0102	0.00885	760392
1738708080	0.009	-0.0013	-12.62	0.0103	0.0103	0.0088	181265
1738621740	0.0103	0	0.00	0.0102	0.0103	0.008	768819
1738362000	0.0103	0.0019	22.62	0.00825	0.0104	0.0081	1213426
1738276080	0.0084	-0.0015	-15.15	0.0098	0.0105	0.0077	3043310
1738189740	0.0099	-0.0048	-32.65	0.0141	0.0141	0.0091	4042162
1738103280	0.0147	0.00185	14.40	0.01325	0.0147	0.0121	411954
1738016820	0.01285	-0.00165	-11.38	0.0143	0.0144	0.0125	275838
1737757440	0.0145	0.00075	5.45	0.0145	0.018	0.0101	4625444
1737671220	0.01375	-0.0039	-22.10	0.0175	0.0214	0.01355	1632714
1737584640	0.01765	-0.0026	-12.84	0.02	0.02	0.01765	583974
1737498540	0.02025	0.0009	4.65	0.0248999	0.0248999	0.0185	258826
1737152880	0.01935	-0.00065	-3.25	0.02	0.021	0.0179	416232
1737066420	0.02	0.0016	8.70	0.0189	0.0219	0.0174	638039
1736979720	0.0184	-0.001	-5.15	0.0189	0.02	0.0126	1945265
1736893380	0.0194	0.0004	2.11	0.019	0.0199	0.0189	289483
1736806800	0.019	-0.0014	-6.86	0.0203	0.0235	0.0183	1452253
1736547720	0.0204	-0.0005	-2.39	0.023	0.0248999	0.0189	3155996
1736375340	0.0208999	0.0014999	7.73	0.0196	0.022	0.019	3606603
1736288940	0.0194	0.0059	43.70	0.0139	0.0245	0.0135	6206087
1736202360	0.0135	-0.0004	-2.88	0.0139	0.014	0.01279	2300064
1735942980	0.0139	0.00085	6.51	0.014	0.014	0.0127	2383300
1735856700	0.01305	-0.00495	-27.50	0.017	0.02	0.01305	5979552
1735683960	0.018	0.0012	7.14	0.0167	0.019	0.0167	1291678
1735597740	0.0168	-0.0022	-11.58	0.02	0.0216	0.015	2052628
1735338000	0.019	0	0.00	0.0239	0.0239	0.0176	812656
1735252020	0.019	-0.0015	-7.32	0.0205	0.024	0.01715	2461388
1735078200	0.0205	0.0021	11.41	0.0208	0.0214999	0.0184	663439
1734992400	0.0184	-0.00205	-10.02	0.0239	0.026	0.0184	4360357
1734733200	0.02045	-0.01115	-35.28	0.035	0.0354999	0.017	12552649
1734646800	0.0316	0.0117	58.79	0.0219	0.041	0.0188	12105444
1734560940	0.0199	-0.0013	-6.13	0.0229	0.0229	0.0139	5557740
1734474360	0.0212	-0.0029	-12.03	0.0349	0.035	0.0168999	20697875
1734388140	0.0241	0.0191	382.00	0.005	0.0251	0.005	23651789
1734128940	0.005	-0.0004	-7.41	0.0059	0.006	0.0047	5877964
1734042480	0.0054	0.00135	33.33	0.0045	0.0063	0.0044	13571302
1733955900	0.00405	-0.00345	-46.00	0.0085	0.0088	0.0039	23428891
1733869200	0.0075	0.0029	63.04	0.0047999	0.0091	0.0046	49833761
1733782800	0.0046	0.0022001	91.67	0.0027	0.0049	0.0027	37347172
1733523600	0.0023999	0.0001999	9.09	0.00245	0.0028	0.002	9511555
1733437500	0.0022	0.00065	41.94	0.0016	0.0027	0.0014	26773760
1733350980	0.00155	0.00025	19.23	0.0013	0.0016	0.0009	13544136
1733264700	0.0013	0.0003	30.00	0.0013	0.0015	0.001	4312692
1733178180	0.001	-0.0002	-16.67	0.001	0.0014	0.001	4382000
1732918200	0.0011999	-0.0004	-25.00	0.0014499	0.0014499	0.0011	4258030
1732746540	0.0016	0.00025	18.52	0.0014	0.0017	0.0013	1118130
1732660140	0.00135	-0.0003	-18.18	0.0016	0.0016	0.00125	1947752
1732573560	0.00165	0.00035	26.92	0.0015	0.0018	0.0015	2447833
1732314000	0.0013	-0.0001	-7.14	0.0013	0.0016	0.0013	117000
1732227900	0.0014	-0.0002	-12.50	0.0016	0.0018	0.00135	5734933

BlaqClouds (PK)

Las Vegas Sands

Credit Agricole Sa null

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관