BOTS Inc (PK)【BTZI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

BOTS Inc (PK) (BTZI)

0.0117

-0.0003

(-2.50%)

마감 12 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0031	36.0465116279	0.0086	0.015	0.0086	2636893	0.01311797	CS
4	0.0079	207.894736842	0.0038	0.017	0.0011	2004534	0.01169846	CS
12	0.0106	963.636363636	0.0011	0.017	0.0007	860987	0.00940066	CS
26	0.0106	963.636363636	0.0011	0.017	0.0005	520887	0.00774676	CS
52	0.0057	95	0.006	0.017	0.0001	403048	0.00678436	CS
156	-0.0273	-70	0.039	0.069	0.0001	525704	0.0175693	CS
260	-0.0163	-58.2142857143	0.028	0.379	0.0001	1286776	0.08521301	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733955900	0.0117	-0.0003	-2.50	0.01185	0.0135	0.0099	732450
1733869200	0.012	0.0008	7.14	0.012	0.0121	0.0099	1387435
1733782800	0.0112	-0.0027	-19.42	0.0132	0.0139	0.0099	1686301
1733523600	0.0139	0	0.00	0.014	0.0149	0.011	3175241
1733437500	0.0139	0.0011	8.59	0.015	0.015	0.011	4097756
1733350980	0.0128	0	0.00	0.0086	0.0135	0.0086	2837732
1733264700	0.0128	-0.0012	-8.57	0.015	0.016	0.0081	7713793
1733178180	0.014	0.009	180.00	0.0051	0.017	0.005	10726978
1732918200	0.005	0.0012	31.58	0.0044	0.005	0.0038	1515890
1732746540	0.0038	0.001	35.71	0.002	0.0044	0.002	1468730
1732660140	0.0028	-0.0006	-17.65	0.0025	0.0039	0.0025	220007
1732573560	0.0034	0.0001	3.03	0.002	0.004	0.002	202280
1732314000	0.0033	0.0001	3.13	0.0025	0.0043	0.0025	335480
1732227900	0.0032	0.0004	14.29	0.0025	0.0032	0.0025	563275
1732141740	0.0028	-0.00035	-11.11	0.0025	0.0036	0.0011	155771
1732054800	0.00315	0.00045	16.67	0.002	0.0036	0.002	379410
1731968640	0.0027	0	0.00	0.0025	0.0042	0.0011	119892
1731709260	0.0027	-0.0003	-10.00	0.0026	0.004	0.0026	492568
1731622800	0.003	0	0.00	0.0023999	0.004	0.0023999	489831
1731536760	0.003	-0.0008	-21.05	0.0038	0.004	0.002	517774
1731450480	0.0038	0.0004	11.76	0.002	0.004	0.002	210372
1731363600	0.0034	0.0004	13.33	0.003	0.0037	0.0028999	527928
1731104400	0.003	0	0.00	0.0028999	0.004	0.0028999	430182
1731018540	0.003	0.0001001	3.45	0.0028999	0.004	0.0028999	522690
1730931600	0.0028999	0.0001	3.57	0.0038	0.0038	0.0025	236561
1730845680	0.0028	-0.0008	-22.22	0.0011999	0.0038	0.0011999	134289
1730759160	0.0036	0.0004	12.50	0.0008	0.0038	0.0008	302546
1730496420	0.0032	0.0002	6.67	0.0027	0.0032	0.0025	37023
1730409780	0.003	-0.0003	-9.09	0.0033	0.0038	0.0027	79668
1730323500	0.0033	0.0007	26.92	0.0027	0.0038	0.0027	184098
1730237280	0.0026	-0.0012	-31.58	0.0038	0.0038	0.0026	785694
1730150880	0.0038	0.0005	15.15	0.0038	0.0038	0.0027	439114
1729891500	0.0033	-0.0002	-5.71	0.0027	0.0035	0.0027	181013
1729805160	0.0035	0.0003	9.38	0.0033	0.0035	0.003	369292
1729718940	0.0032	0.0003001	10.35	0.0031	0.0032	0.0028999	186110
1729632300	0.0028999	-0.0001	-3.33	0.0007	0.0034	0.0007	60975
1729545600	0.003	0.0002	7.14	0.0028999	0.0035	0.0011999	596309
1729286400	0.0028	0.0001	3.70	0.0027	0.003	0.0027	336978
1729200000	0.0027	0	0.00	0.0015	0.003	0.0015	117747
1729113960	0.0027	0.0002	8.00	0.0036	0.0038	0.0027	312931
1729027680	0.0025	0.0002	8.70	0.0025	0.004	0.0025	554188
1728941220	0.0023	-5.0E-5	-2.13	0.003	0.003	0.0023	246227
1728681900	0.00235	0.00025	11.90	0.0011999	0.00235	0.0011999	6434
1728595560	0.0021	0.0001	5.00	0.0028999	0.003	0.002	598550
1728508800	0.002	0	0.00	0.0019	0.00245	0.0019	62214
1728422580	0.002	0.0004	25.00	0.0021	0.0028999	0.002	2168813
1728336000	0.0016	-0.0005	-23.81	0.0016	0.002	0.0016	141234
1728077220	0.0021	0.00015	7.69	0.0019	0.0022	0.0018	207817
1727990760	0.00195	0.00015	8.33	0.0017	0.00195	0.0017	21479
1727904000	0.0018	0	0.00	0.0017	0.0022	0.0017	53948
1727818140	0.0018	-0.0003	-14.29	0.0017	0.0022	0.0017	127056
1727731380	0.0021	0	0.00	0.0017	0.0022	0.0017	295200
1727472000	0.0021	0	0.00	0.0021	0.0022	0.0021	478704
1727386200	0.0021	0.0001	5.00	0.0022	0.0022	0.002	527644
1727299200	0.002	0.0006	42.86	0.0015	0.0022	0.0015	96536
1727212800	0.0014	0	0.00	0.0011	0.0022	0.0011	548296
1727126940	0.0014	0	0.00	0.0014	0.0014	0.0014	101354
1726867200	0.0014	0	0.00	0.0011	0.002	0.0011	105163
1726781220	0.0014	-0.0001	-6.67	0.0014	0.002	0.0014	288444
1726694460	0.0015	-0.0003	-16.67	0.0011	0.002	0.0011	31290
1726608240	0.0018	0.0004	28.57	0.0014	0.0018	0.0014	171317
1726521720	0.0014	-0.0008	-36.36	0.0011	0.0022	0.0011	122858
1726262940	0.0022	0.0001	4.76	0.002	0.0022	0.0011999	542011
1726176540	0.0021	0.0004	23.53	0.0011999	0.0022	0.0011999	579823

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관