BitFrontier Capital Holdings Inc (PK)【BFCH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
BitFrontier Capital Holdings Inc (PK) (BFCH)
BitFrontier Capital Holdings Inc (PK) (BFCH) 과거

BitFrontier Capital Holdings Inc (PK) (BFCH)

0.001

-0.0001

(-9.09%)

마감 15 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0001	-9.09090909091	0.0011	0.0012	0.0009	1164716	0.00106521	CS
4	-0.0002	-16.6666666667	0.0012	0.0014	0.0009	1189262	0.00109014	CS
12	-0.0011	-52.380952381	0.0021	0.0021	0.0008	2204782	0.00141727	CS
26	-0.0029	-74.358974359	0.0039	0.004	0.0008	2428815	0.00195549	CS
52	-0.0145	-93.5483870968	0.0155	0.0179	0.0003	1691633	0.00258381	CS
156	-0.0199	-95.2153110048	0.0209	0.0299	0.0002	1109968	0.00692529	CS
260	-0.005	-83.3333333333	0.006	0.54	0.0002	2039827	0.0674429	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987680	0.001	-0.0001	-9.09	0.001	0.0011	0.001	191211
1741901340	0.0011	0	0.00	0.0009	0.0011	0.0009	620017
1741814940	0.0011	0	0.00	0.0009	0.0011	0.0009	10500
1741728480	0.0011	0	0.00	0.0011	0.0011999	0.0009	1224366
1741641600	0.0011	0.0002	22.22	0.0009	0.0011	0.0009	2955698
1741386000	0.0009	-0.0002	-18.18	0.0011	0.0011	0.0009	1013000
1741299840	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1741213440	0.0011	0.0001	10.00	0.0011	0.0011	0.0011	172737
1741126800	0.001	0	0.00	0.001	0.001	0.001	114700
1741040760	0.001	-0.0002	-16.67	0.0011999	0.0011999	0.0009	9023995
1740781260	0.0011999	0.0001	9.09	0.0011	0.0011999	0.001	875000
1740695340	0.0011	-0.0001	-8.33	0.001	0.0011	0.001	20164
1740608400	0.0011999	0	0.00	0.0011	0.0011999	0.0011	49751
1740522480	0.0011999	-0.0001	-7.69	0.0013	0.0013	0.001	2427838
1740435600	0.0013	0	0.00	0.0013	0.0013	0.001	1175760
1740176400	0.0013	0	0.00	0.0013	0.0013	0.0013	520000
1740090480	0.0013	0	0.00	0.0014	0.0014	0.0011	467790
1740003960	0.0013	0	0.00	0.0013	0.0014	0.0011999	276307
1739917740	0.0013	0.0001001	8.34	0.0011999	0.0013	0.0011	362250
1739572020	0.0011999	-0.0001	-7.69	0.0011999	0.0013	0.0011999	96850
1739485320	0.0013	0.0003	30.00	0.001	0.0014	0.001	5641021
1739398920	0.001	0	0.00	0.001	0.0011	0.0009	10921495
1739312940	0.001	-0.0002	-16.67	0.0011	0.00115	0.0009	8037119
1739226000	0.0011999	0	0.00	0.0011999	0.0013	0.0011	336150
1738967160	0.0011999	0	0.00	0.001	0.0011999	0.001	325700
1738880400	0.0011999	-0.0001	-7.69	0.0013	0.0013	0.0011	5116563
1738794000	0.0013	0.0004	44.44	0.001	0.0013	0.0009	1211102
1738708080	0.0009	-0.0005	-35.71	0.0013	0.0014	0.0008	2864094
1738621740	0.0014	0	0.00	0.0013	0.0014	0.0013	1462400
1738362000	0.0014	-0.0001	-6.67	0.0015	0.0015	0.0013	2228775
1738276080	0.0015	0	0.00	0.0015	0.0015	0.0014	431500
1738189740	0.0015	0	0.00	0.0014	0.0016	0.0014	105200
1738103280	0.0015	0	0.00	0.0015	0.0016	0.0014	2091880
1738016820	0.0015	-0.0002	-11.76	0.0014	0.0016	0.0014	1952127
1737757440	0.0017	0	0.00	0.0015	0.0017	0.0015	207300
1737671220	0.0017	0.0003	21.43	0.0015	0.0017	0.0014	4976659
1737584640	0.0014	-0.0004	-22.22	0.0016	0.0019	0.0014	4872463
1737498540	0.0018	-0.0001	-5.26	0.002	0.002	0.0014	9086193
1737152880	0.0019	0.0004	26.67	0.0015	0.002	0.0015	6835588
1737066420	0.0015	-0.0003	-16.67	0.0019	0.0019	0.0015	6222063
1736979720	0.0018	-0.0001	-5.26	0.0016	0.0019	0.0015	3693000
1736893380	0.0019	0	0.00	0.0017	0.0019	0.0017	916000
1736806800	0.0019	0.0001	5.56	0.0017	0.0019	0.0017	460005
1736547720	0.0018	-0.0001	-5.26	0.0017	0.0019	0.0017	66000
1736375340	0.0019	0	0.00	0.0017	0.0019	0.0017	51532
1736288940	0.0019	0.00015	8.57	0.0016	0.0019	0.0016	8017591
1736202360	0.00175	-5.0E-5	-2.78	0.0015	0.002	0.0015	213500
1735942980	0.0018	0.0004	28.57	0.0015	0.0019	0.0015	1778892
1735856700	0.0014	-0.0005	-26.32	0.0019	0.0019	0.0014	11267
1735683960	0.0019	0.0003	18.75	0.0016	0.0019	0.0013	2393798
1735597740	0.0016	-0.0002	-11.11	0.0016	0.0018	0.0014	2404839
1735338000	0.0018	0.0001	5.88	0.002	0.002	0.0016	1726308
1735252020	0.0017	-0.0004	-19.05	0.0016	0.0021	0.0016	481011
1735078200	0.0021	0.0001	5.00	0.0016	0.0021	0.0016	205590
1734992400	0.002	-0.0001	-4.76	0.00185	0.0021	0.0016	257863
1734733200	0.0021	0	0.00	0.0021	0.0021	0.0016	48941
1734646800	0.0021	-0.0003	-12.50	0.0017	0.0023999	0.0014	962645
1734560940	0.0023999	0	0.00	0.0018	0.0023999	0.0018	2022945
1734474360	0.0023999	0.0007999	49.99	0.0016	0.0025	0.0016	3394950
1734388140	0.0016	-0.0001	-5.88	0.002	0.002	0.0016	3682891

BitFrontier Capital (PK)

PIERER Mobility

BNP Paribas Issuance

Digital Learning

Ultimate Sports (PK)

Intesa Sanpaolo

UBS MSCI Emerging Market...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관