Creatd Inc (PK)【CRTD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Creatd Inc (PK) (CRTD)

0.58

0.07

(13.73%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-3.33333333333	0.6	0.6	0.4269	1597	0.49442128	CS
4	0.18	45	0.4	0.6	0.3058	4112	0.41847627	CS
12	0.0825	16.5829145729	0.4975	1.05	0.3058	6275	0.62424751	CS
26	-0.43	-42.5742574257	1.01	1.695	0.26	8187	0.61321163	CS
52	-6.1	-91.3173652695	6.68	10.23	0.26	7199	1.74647732	CS
156	-6.62	-91.9444444444	7.2	10.23	0.0446	460672	0.64745877	CS
260	-6.62	-91.9444444444	7.2	10.23	0.0446	458188	0.64745877	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.58	0.07	13.73	0.58	0.58	0.58	1611
1737066420	0.51	-0.0598	-10.49	0.5798	0.5798	0.51	2075
1736979720	0.5698	-0.01	-1.72	0.5598999	0.5698	0.5598999	367
1736893380	0.5798	0.14	31.83	0.5798	0.5798	0.5798	219
1736806800	0.4398	-0.1077	-19.67	0.53	0.53	0.4269	3354
1736547720	0.5475	-0.0525	-8.75	0.6	0.6	0.5475	1969
1736375340	0.6	0.1	20.00	0.55	0.6	0.55	5160
1736288940	0.5	0.045	9.89	0.526	0.526	0.5	1618
1736202360	0.455	0.005	1.11	0.48	0.48	0.455	3573
1735942980	0.45	0.12	36.36	0.45	0.495	0.45	7011
1735856760	0.33	0	0.00	0.33	0.33	0.33	0
1735683960	0.33	-0.02	-5.71	0.372575	0.48	0.33	6220
1735597740	0.35	0.0199	6.03	0.37005	0.37005	0.35	10767
1735338000	0.3301	-0.0374	-10.18	0.4	0.6	0.3301	5964
1735252020	0.3675	-0.0325	-8.13	0.312	0.4	0.3058	1248
1735078800	0.4	0	0.00	0.4	0.4	0.4	0
1734992400	0.4	-0.020025	-4.77	0.4	0.4	0.3301	8017
1734733200	0.420025	0	0.00	0.420025	0.420025	0.420025	0
1734646800	0.420025	0.020025	5.01	0.405025	0.420025	0.405025	1313
1734560940	0.4	-0.04	-9.09	0.42	0.51	0.3651499	28610
1734474360	0.44	0	0.00	0.44	0.44	0.44	1053
1734388140	0.44	-0.06	-12.00	0.44125	0.45	0.42	7333
1734128940	0.5	-0.06	-10.71	0.54995	0.55	0.47505	8219
1734042480	0.56	0.01	1.82	0.5499	0.56	0.5499	708
1733955900	0.55	-0.05625	-9.28	0.5601	0.6	0.5175	5409
1733869200	0.60625	-0.09375	-13.39	0.68	0.68	0.60625	6668
1733782800	0.7	-0.03	-4.11	0.704	0.704	0.7	2845
1733523600	0.73	-0.015	-2.01	0.74625	0.75175	0.723	3248
1733437500	0.745	-0.053	-6.64	0.77	0.8149	0.745	7327
1733350980	0.798	-0.003	-0.37	0.77	0.9747	0.7501	18697
1733264700	0.801	0.081	11.25	0.72	0.95	0.72	3284
1733178180	0.72	-0.01125	-1.54	0.7	0.74	0.7	6647
1732918200	0.73125	-0.058475	-7.40	0.73125	0.73125	0.73125	217
1732746540	0.789725	-0.034975	-4.24	0.825	0.825	0.789725	520
1732660140	0.8247	-0.0053	-0.64	0.7635999	0.8247	0.7	10288
1732573560	0.83	-0.07	-7.78	0.95	0.95	0.83	2410
1732314000	0.9	0.07	8.43	0.9	0.9	0.9	449
1732227900	0.83	-0.0575	-6.48	0.9	0.9	0.83	1517
1732141740	0.8875	0.0375	4.41	0.998	0.998	0.75	524
1732054800	0.85	-0.05	-5.56	0.9998	0.9998	0.725	3134
1731968460	0.9	0	0.00	0.9	0.9	0.9	0
1731709260	0.9	-0.0975	-9.77	0.925	0.925	0.9	1367
1731622800	0.9975	0.160075	19.12	0.8386749	0.9975	0.76375	16619
1731536760	0.837425	0.051425	6.54	0.837425	0.837425	0.837425	1302
1731450480	0.786	-0.214	-21.40	1	1.05	0.786	3188
1731363600	1	0.25	33.33	0.745	1.03	0.65	14080
1731104400	0.75	0.03	4.17	0.7	0.75	0.683	6135
1731018540	0.72	0.0725	11.20	0.7199	0.72	0.55	10569
1730931600	0.6475	0.2474	61.83	0.7398	0.7398	0.355988	2974
1730845680	0.4001	-0.2223	-35.72	0.4201	0.81492	0.4	21143
1730759160	0.6223999	-0.1276	-17.01	0.5106	0.63	0.5106	1784
1730496420	0.75	0.35	87.50	0.472	0.8	0.44	49465
1730409780	0.4	0	0.00	0.4	0.4	0.4	1577
1730323500	0.4	-0.075025	-15.79	0.495005	0.495005	0.4	15578
1730237280	0.475025	-0.024975	-5.00	0.482525	0.482525	0.475025	943
1730150880	0.5	0.0025	0.50	0.4475	0.5	0.4475	539
1729891500	0.4975	-0.0225	-4.33	0.4975	0.4975	0.4975	1073
1729805160	0.52	0.07	15.56	0.5349	0.5349	0.52	5737
1729718940	0.45	0	0.00	0.45	0.45	0.45	830
1729632300	0.45	-0.02175	-4.61	0.4936	0.4936	0.4312	1381
1729545600	0.47175	-0.028	-5.60	0.48125	0.48125	0.47175	621

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관