Hot Features
프리미엄
Bravo Mining Corporation (QX) (BRVMF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -13.1086142322 | 1.335 | 1.34 | 1.16 | 18775 | 1.28712051 | CS |
| 4 | -0.1 | -7.93650793651 | 1.26 | 1.42 | 1.14 | 13274 | 1.2962041 | CS |
| 12 | -0.6145 | -34.629473091 | 1.7745 | 1.83 | 1.14 | 14775 | 1.47333203 | CS |
| 26 | -1.37 | -54.1501976285 | 2.53 | 2.57 | 1.14 | 9841 | 1.64117597 | CS |
| 52 | -0.82 | -41.4141414141 | 1.98 | 3.2 | 1.06 | 8020 | 1.70789016 | CS |
| 156 | -0.08 | -6.45161290323 | 1.24 | 4.27 | 1.06 | 7048 | 2.05582652 | CS |
| 260 | -0.08 | -6.45161290323 | 1.24 | 4.27 | 1.06 | 7048 | 2.05582652 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736806800 | 1.16 | -0.07 | -5.69 | 1.22 | 1.22 | 1.16 | 12695 |
| 1736547720 | 1.23 | -0.03 | -2.54 | 1.232 | 1.232 | 1.23 | 7500 |
| 1736375340 | 1.262 | -0 | -0.24 | 1.26 | 1.262 | 1.26 | 4400 |
| 1736288940 | 1.2649999 | -0.03 | -2.68 | 1.27 | 1.2756 | 1.2649999 | 7700 |
| 1736202360 | 1.2999 | -0.03 | -1.89 | 1.335 | 1.34 | 1.25 | 55500 |
| 1735942980 | 1.325 | -0.07 | -5.32 | 1.375 | 1.3799999 | 1.325 | 9100 |
| 1735856700 | 1.3995 | 0.2 | 16.63 | 1.25 | 1.42 | 1.215 | 58200 |
| 1735683960 | 1.2 | 0 | 0.00 | 1.205 | 1.25 | 1.2 | 3635 |
| 1735597740 | 1.2 | 0.03 | 2.56 | 1.1399999 | 1.2 | 1.1399999 | 8800 |
| 1735338000 | 1.17 | -0.03 | -2.50 | 1.18 | 1.19 | 1.17 | 4454 |
| 1735251000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735078200 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.2 | 1500 |
| 1734992400 | 1.21 | -0.04 | -3.28 | 1.25 | 1.25 | 1.2 | 6700 |
| 1734733200 | 1.2509999 | 0.03 | 2.54 | 1.22 | 1.2509999 | 1.21 | 8500 |
| 1734646800 | 1.22 | 0.03 | 2.52 | 1.211 | 1.22 | 1.211 | 1125 |
| 1734560940 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.19 | 8350 |
| 1734474360 | 1.21 | -0.07 | -5.47 | 1.234 | 1.2425 | 1.21 | 18835 |
| 1734388140 | 1.28 | -0.02 | -1.54 | 1.26 | 1.308 | 1.25 | 8083 |
| 1734128940 | 1.3 | 0.02 | 1.17 | 1.28 | 1.3 | 1.275 | 10361 |
| 1734042480 | 1.285 | -0.04 | -2.65 | 1.31 | 1.31 | 1.28 | 6981 |
| 1733955900 | 1.32 | 0.02 | 1.54 | 1.36 | 1.36 | 1.32 | 8100 |
| 1733869200 | 1.3 | -0 | -0.19 | 1.3 | 1.3 | 1.3 | 150 |
| 1733782800 | 1.3025 | 0 | 0.19 | 1.3 | 1.3025 | 1.3 | 15100 |
| 1733523600 | 1.3 | -0.05 | -3.35 | 1.3 | 1.355 | 1.3 | 5670 |
| 1733437500 | 1.345 | -0.02 | -1.32 | 1.35 | 1.358 | 1.27 | 72939 |
| 1733350980 | 1.363 | -0.03 | -1.94 | 1.3799999 | 1.3799999 | 1.3575 | 23412 |
| 1733264700 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.41 | 1.3899999 | 3598 |
| 1733178180 | 1.4 | -0.02 | -1.41 | 1.4 | 1.4 | 1.4 | 400 |
| 1732918200 | 1.42 | 0.01 | 1.07 | 1.42 | 1.42 | 1.42 | 5100 |
| 1732746540 | 1.405 | 0.01 | 0.36 | 1.405 | 1.405 | 1.405 | 400 |
| 1732660140 | 1.4 | -0.02 | -1.13 | 1.415 | 1.415 | 1.3899999 | 4290 |
| 1732573560 | 1.416 | -0 | -0.28 | 1.42 | 1.423 | 1.4101 | 4950 |
| 1732314000 | 1.42 | -0.01 | -0.66 | 1.43 | 1.43 | 1.42 | 2100 |
| 1732227900 | 1.4295 | -0.01 | -0.73 | 1.4295 | 1.4295 | 1.4295 | 500 |
| 1732141740 | 1.44 | -0.01 | -0.69 | 1.44 | 1.44 | 1.43 | 8791 |
| 1732054800 | 1.45 | 0.03 | 2.14 | 1.46 | 1.46 | 1.43 | 17800 |
| 1731968640 | 1.4196 | 0.05 | 3.62 | 1.41 | 1.44 | 1.4095 | 51391 |
| 1731709260 | 1.37 | -0.12 | -7.74 | 1.48 | 1.48 | 1.37 | 18810 |
| 1731622800 | 1.485 | 0.05 | 3.13 | 1.43 | 1.485 | 1.425 | 7514 |
| 1731536760 | 1.44 | -0.01 | -0.35 | 1.442 | 1.4599 | 1.43 | 3140 |
| 1731450480 | 1.445 | -0.07 | -4.30 | 1.48 | 1.49 | 1.44 | 5350 |
| 1731363600 | 1.51 | -0.06 | -3.82 | 1.65 | 1.65 | 1.4975 | 8220 |
| 1731104400 | 1.57 | -0.01 | -0.63 | 1.53 | 1.57 | 1.53 | 5100 |
| 1731018540 | 1.58 | 0.02 | 1.28 | 1.573 | 1.58 | 1.562 | 4600 |
| 1730931600 | 1.56 | -0.02 | -0.95 | 1.57 | 1.57 | 1.56 | 227 |
| 1730845680 | 1.575 | -0.01 | -0.32 | 1.59 | 1.61 | 1.575 | 42420 |
| 1730759160 | 1.58 | 0 | 0.00 | 1.577388 | 1.594 | 1.57 | 8013 |
| 1730496180 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1730409780 | 1.58 | -0.03 | -1.86 | 1.58 | 1.585 | 1.57 | 8555 |
| 1730323500 | 1.61 | -0.05 | -2.90 | 1.66 | 1.66 | 1.59 | 19600 |
| 1730237280 | 1.658 | -0.04 | -2.47 | 1.7 | 1.7 | 1.658 | 4421 |
| 1730150880 | 1.7 | -0.04 | -2.27 | 1.705 | 1.705 | 1.6399999 | 35600 |
| 1729891500 | 1.7395 | 0.01 | 0.58 | 1.7 | 1.745 | 1.69 | 130532 |
| 1729805160 | 1.7295 | 0.01 | 0.52 | 1.7 | 1.7425 | 1.7 | 10710 |
| 1729718940 | 1.7205 | -0.11 | -5.96 | 1.81 | 1.81 | 1.6328 | 26578 |
| 1729632300 | 1.8295 | -0 | -0.03 | 1.8 | 1.8295 | 1.8 | 940 |
| 1729545600 | 1.83 | 0.03 | 1.67 | 1.7745 | 1.83 | 1.7745 | 3100 |
| 1729286400 | 1.8 | -0.03 | -1.61 | 1.84 | 1.8595 | 1.8 | 19397 |
| 1729200000 | 1.8295 | 0.02 | 1.05 | 1.826 | 1.84 | 1.826 | 2380 |
| 1729113960 | 1.8105 | 0.03 | 1.71 | 1.8128 | 1.82 | 1.8105 | 5500 |
| 1729027680 | 1.78 | -0.01 | -0.56 | 1.81 | 1.82 | 1.78 | 17900 |
| 1728941220 | 1.79 | -0.03 | -1.65 | 1.79 | 1.79 | 1.79 | 250 |
