BlueSky Digital Assets Corporation (QB)【BTCWF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
BlueSky Digital Assets Corporation (QB) (BTCWF)
BlueSky Digital Assets Corporation (QB) (BTCWF) 과거

BlueSky Digital Assets Corporation (QB) (BTCWF)

0.5322

-0.0478

(-8.24%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0722	15.6956521739	0.46	0.74	0.3671	11161825	0.48945923	CS
4	0.4805	929.400386847	0.0517	0.74	0.0319	6112994	0.40178676	CS
12	0.4835	992.813141684	0.0487	0.74	0.0137	2159856	0.38661062	CS
26	0.4496	544.309927361	0.0826	0.74	0.0137	1183417	0.38280852	CS
52	0.3572	204.114285714	0.175	0.74	0.0137	703556	0.33291198	CS
156	-1.7792	-76.9749935104	2.3114	2.632	0.0137	374662	0.3421652	CS
260	0.4797	913.714285714	0.0525	10.5	0.0137	271658	0.81159931	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	0.5322	-0.0478	-8.24	0.595	0.6	0.5122	4753380
1732573560	0.58	0.06	11.54	0.5555	0.6495	0.52	10191359
1732314000	0.52	0.03875	8.05	0.4813	0.67	0.4802	11457553
1732227900	0.48125	0.05925	14.04	0.4376	0.74	0.4166	19017761
1732141740	0.422	0.0107	2.60	0.4531	0.4588	0.3671	6260516
1732054800	0.4113	0.0186	4.74	0.46	0.4865	0.3805	8881936
1731968640	0.3927	0.1327	51.04	0.25	0.500158	0.25	17908398
1731709260	0.26	-0.2306	-47.00	0.4878	0.505	0.232	13565791
1731622800	0.4906	0.294	149.54	0.2849999	0.6271	0.265	17702578
1731536760	0.1966	0.0915	87.06	0.1178	0.229	0.099	10230191
1731450480	0.1051	0.0650001	162.10	0.0529	0.1057	0.0438	4061731
1731363600	0.0400999	0.0001	0.25	0.0474	0.0636	0.03975	1187151
1731104400	0.04	0.003	8.11	0.0505	0.0505	0.0319	112940
1731018540	0.037	-0.004225	-10.25	0.044	0.04553	0.0363	163842
1730931600	0.041225	0.001225	3.06	0.036	0.0479	0.036	42703
1730845680	0.04	-0.0037	-8.47	0.0476	0.0487	0.0382	122635
1730759160	0.0437	-0.00219	-4.77	0.0519	0.0519	0.035	56961
1730496420	0.04589	0.01026	28.80	0.0449	0.04589	0.039	196876
1730409780	0.03563	-0.00197	-5.24	0.0489	0.0489	0.03563	35042
1730323500	0.0376	-0.01087	-22.43	0.0525	0.0525	0.0376	537449
1730237280	0.04847	0.00107	2.26	0.0517	0.0604	0.044	526470
1730150880	0.0474	0.0213	81.61	0.0332	0.0588	0.0268	641880
1729891500	0.0261	0.0061	30.50	0.0175	0.0292	0.0175	383224
1729805160	0.02	-0.0002	-0.99	0.0212	0.0238	0.0181	412782
1729718940	0.0202	0.002098	11.59	0.025	0.0296	0.01655	196537
1729632300	0.018102	2.6E-5	0.14	0.0185	0.022785	0.017	390111
1729545600	0.0180759	0.001176	6.96	0.023	0.023	0.0167	711683
1729286400	0.0168999	-0.0056	-24.89	0.0261	0.0267	0.0137	680520
1729200000	0.0225	0.0039001	20.97	0.0194	0.02293	0.0185	86660
1729113960	0.0185999	-0.00135	-6.77	0.02017	0.020245	0.018	72164
1729027680	0.01995	-0.003825	-16.09	0.027	0.027	0.01995	73600
1728941220	0.023775	0.002175	10.07	0.0223499	0.025	0.0214999	15103
1728681900	0.0216	0.00165	8.27	0.021	0.0216	0.01995	19200
1728595560	0.01995	-0.00035	-1.72	0.0219	0.0219	0.01995	10385
1728508800	0.0203	6.3E-5	0.31	0.0177499	0.0203	0.0177499	30000
1728422580	0.020237	-0.004763	-19.05	0.0216	0.025	0.019335	55812
1728336420	0.025	0	0.00	0.025	0.025	0.025	0
1728077220	0.025	-0.004	-13.79	0.02781	0.028	0.01805	61378
1727990760	0.029	-0.001	-3.33	0.03	0.03	0.0284	16048
1727904000	0.03	-0.003	-9.09	0.03	0.0337	0.03	8800
1727818140	0.033	0.0012	3.77	0.03	0.033	0.03	10143
1727731380	0.0318	-0.0018	-5.36	0.032	0.032	0.03	22081
1727472000	0.0336	-0.0001	-0.30	0.034	0.034	0.03185	80893
1727386200	0.0337	0.00165	5.15	0.03	0.0383999	0.03	103549
1727299200	0.03205	0.00015	0.47	0.0319	0.0352	0.0301	18719
1727212800	0.0319	-0.0024	-7.00	0.03	0.0319	0.03	1742
1727126940	0.0343	-0.0031	-8.29	0.038	0.038	0.0341	10426
1726867200	0.0374	0.0074	24.67	0.0329	0.04	0.0329	41705
1726781220	0.03	-0.0064	-17.58	0.03	0.0359	0.03	26496
1726694460	0.0364	0.0054	17.42	0.0335	0.0364	0.0328	1780
1726608240	0.031	-0.005	-13.89	0.0473	0.0473	0.031	164227
1726521720	0.036	-0.00482	-11.81	0.0409	0.0414	0.036	15809
1726262940	0.04082	0.00342	9.14	0.03824	0.041	0.036	17523
1726176540	0.0374	-0.0015	-3.86	0.0455	0.0473	0.036	47485
1726090140	0.0388999	0.0005	1.30	0.0455	0.0455	0.037	30367
1726003500	0.0383999	-0.0026	-6.34	0.0532	0.0532	0.0368	63299
1725917160	0.041	0.0033	8.75	0.0532	0.0532	0.036	189002
1725658020	0.0377	-0.0043	-10.24	0.0532	0.0532	0.036	37993
1725571440	0.042	-0.0038	-8.30	0.0532	0.0532	0.042	170955
1725485040	0.0458	0.0008	1.78	0.0487	0.0487	0.0458	26398
1725398880	0.045	-0.0025	-5.26	0.0487	0.0487	0.045	225129
1725053340	0.0475	0.0003	0.64	0.0519	0.0519	0.0475	11206
1724966400	0.0472	0	0.00	0.0449639	0.0472	0.0449639	19000
1724880360	0.0472	0.00364	8.36	0.0446	0.0472	0.0446	4702
1724794080	0.04356	-0.00144	-3.20	0.04356	0.04356	0.04356	220

BlueSky Digital Assets (QB)

Capitania Securities II ...

Bank Of America

Saccheria Flli Francesch...

Alerion Green Tf 3,5% Mg...

GPS Participacoes e Empr... ON

Revelo Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관