Banxa Holdings Inc (PK)【BNXAF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Banxa Holdings Inc (PK) (BNXAF)
Banxa Holdings Inc (PK) (BNXAF) 과거

Banxa Holdings Inc (PK) (BNXAF)

0.706

0.0069

( 0.99% )

업데이트: 04:21:54

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.025	3.67107195301	0.681	0.8791	0.668	50167	0.68883916	CS
4	0.0767	12.1881455586	0.6293	0.8791	0.6001	40160	0.67510696	CS
12	0.34955	98.0642446346	0.35645	0.989	0.35	22483	0.68222492	CS
26	0.296	72.1951219512	0.41	0.989	0.1998	16591	0.54551428	CS
52	0.22	45.2674897119	0.486	0.989	0.1998	12381	0.52945721	CS
156	-1.654	-70.0847457627	2.36	2.45	0.065	12460	0.68321663	CS
260	-1.0405	-59.576295448	1.7465	7.15	0.065	25158	2.64738242	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.6991	0.0111001	1.61	0.69005	0.75	0.668	22014
1737066420	0.6879999	-0.001	-0.15	0.71	0.71	0.6879999	127416
1736979720	0.6889999	0.0039999	0.58	0.6879999	0.6889999	0.6879999	19436
1736893380	0.685	0.004	0.59	0.681	0.685	0.678	31800
1736806800	0.681	0	0.00	0.6711	0.681	0.6711	14263
1736547720	0.681	0.01	1.49	0.6711	0.6835	0.6711	61081
1736375340	0.671	0.0025	0.37	0.6685	0.6758999	0.6685	45248
1736288940	0.6685	-0.0205	-2.98	0.624	0.67205	0.624	10850
1736202360	0.6889999	0.0269999	4.08	0.66343	0.6889999	0.66343	20046
1735942980	0.662	0	0.00	0.662	0.662	0.662	500
1735856700	0.662	-0.0087	-1.30	0.662	0.662	0.6447	102780
1735683960	0.6707	0.0057	0.86	0.657	0.6707	0.6513	98876
1735597740	0.665	0	0.00	0.6616	0.6683	0.6494299	45475
1735338000	0.665	0.032	5.06	0.6324999	0.665	0.6324999	25001
1735252020	0.633	-0.0026	-0.41	0.65405	0.65405	0.6001	6329
1735078200	0.6356	0.002	0.32	0.6293	0.63943	0.6293	11450
1734992400	0.6336	-0.0179	-2.75	0.624402	0.65	0.6226	45499
1734733200	0.6515	0.1115	20.65	0.65	0.6515	0.626	53897
1734647340	0.54	0	0.00	0.54	0.54	0.54	0
1734560940	0.54	-0.288	-34.78	0.751	0.7879	0.54	52552
1734474360	0.828	0.1400001	20.35	0.6731	0.828	0.6731	31198
1734388140	0.6879999	0.0931999	15.67	0.601	0.6879999	0.601	34195
1734128940	0.5948	0.0548	10.15	0.55	0.5948	0.55	2610
1734042480	0.54	-0.017	-3.05	0.552	0.5544	0.54	9656
1733955900	0.557	0.00994	1.82	0.557	0.55705	0.54	5697
1733869200	0.54706	-0.02299	-4.03	0.54897	0.54897	0.54706	255
1733782800	0.5700499	-0.06895	-10.79	0.661	0.661	0.5700499	605
1733523600	0.639	0.014	2.24	0.639	0.639	0.639	563
1733437500	0.625	0.029	4.87	0.6226199	0.6274999	0.6218	18528
1733350980	0.596	0.0298	5.26	0.5662	0.596	0.554	5100
1733264700	0.5662	0.0258	4.77	0.57563	0.57563	0.5662	1212
1733178180	0.5404	-0.0419	-7.20	0.5558	0.5558	0.5309	3367
1732918200	0.5823	0.0662	12.83	0.577	0.5823	0.5292599	7093
1732746540	0.5161	0.0216	4.37	0.4621	0.5161	0.4621	843
1732659960	0.4945	0	0.00	0.4945	0.4945	0.4945	0
1732573560	0.4945	-0.0225	-4.35	0.54085	0.54085	0.4945	4387
1732314000	0.517	-0.02775	-5.09	0.585	0.585	0.517	8028
1732227900	0.54475	-0.0577	-9.58	0.54475	0.54475	0.54475	2204
1732141740	0.60245	0.0044	0.74	0.62125	0.62125	0.594	9689
1732054800	0.59805	-0.25695	-30.05	0.8265	0.82765	0.5406	15250
1731968640	0.855	-0.065	-7.07	0.8505	0.91	0.8505	14198
1731709260	0.92	-0.001	-0.11	0.8827	0.92	0.8235	30229
1731622800	0.921	0.0362	4.09	0.8951	0.989	0.8293	35758
1731536760	0.8848	0.2473	38.79	0.7651	0.93	0.7651	42999
1731450480	0.6375	0.10095	18.81	0.6375	0.6375	0.6375	873
1731363600	0.53655	0.09555	21.67	0.5133	0.5417	0.5066	2275
1731104400	0.441	0.0495	12.64	0.36758	0.4424	0.36758	11055
1731018540	0.3915	-0.0001	-0.03	0.42725	0.42725	0.36	6780
1730931600	0.3916	0.02975	8.22	0.37535	0.3916	0.37535	345
1730845560	0.36185	0	0.00	0.36185	0.36185	0.36185	0
1730759160	0.36185	0.0054	1.51	0.35	0.36185	0.35	1001
1730496480	0.35645	0	0.00	0.35645	0.35645	0.35645	0
1730410080	0.35645	0	0.00	0.35645	0.35645	0.35645	0
1730323680	0.35645	0	0.00	0.35645	0.35645	0.35645	0
1730237280	0.35645	-0.0508	-12.47	0.35645	0.35645	0.35645	1139
1730150880	0.40725	0.00675	1.69	0.40725	0.40725	0.40725	1000
1729891740	0.4005	0	0.00	0.4005	0.4005	0.4005	0
1729805340	0.4005	0	0.00	0.4005	0.4005	0.4005	0
1729718940	0.4005	-0.0051	-1.26	0.4005	0.4005	0.4005	2000
1729632300	0.4056	-0.032835	-7.49	0.4056	0.4056	0.4056	2315
1729545600	0.438435	0	0.00	0.438435	0.438435	0.438435	0

Grayscale Decentraland (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관