Cytta Corporation (QB)【CYCA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Cytta Corporation (QB) (CYCA)
Cytta Corporation (QB) (CYCA) 과거

Cytta Corporation (QB) (CYCA)

0.02055

-0.00055

(-2.61%)

마감 16 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00055	2.75	0.02	0.0237	0.0195	43623	0.02088211	CS
4	-0.00075	-3.52112676056	0.0213	0.024	0.0195	123073	0.0209712	CS
12	-0.00725	-26.0791366906	0.0278	0.0367	0.0192	116071	0.02346587	CS
26	-0.00945	-31.5	0.03	0.04	0.017	163211	0.02562943	CS
52	-0.00765	-27.1276595745	0.0282	0.042	0.0104	221533	0.02670285	CS
156	-0.16945	-89.1842105263	0.19	0.53	0.0104	175579	0.08558229	CS
260	-0.00095	-4.41860465116	0.0215	0.53	0.0071	139746	0.09056617	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731709260	0.02055	-0.00055	-2.61	0.0237	0.0237	0.02055	40000
1731622800	0.0211	-0.0005	-2.31	0.02205	0.022095	0.0211	70000
1731536760	0.0216	0.0009	4.35	0.0214	0.0224	0.0214	60000
1731450480	0.0207	0.0007	3.50	0.02	0.0207	0.0199	50800
1731363600	0.02	0.0005	2.56	0.02	0.02	0.02	5000
1731104400	0.0195	-0.0005	-2.50	0.02	0.02	0.0195	32315
1731018540	0.02	0.0005	2.56	0.02	0.02	0.02	1000
1730931600	0.0195	-0.0029	-12.95	0.0202	0.02149	0.0195	123345
1730845680	0.0224	0.002725	13.85	0.0197	0.0225	0.0197	223500
1730759160	0.019675	-0.001425	-6.75	0.024	0.024	0.019675	904799
1730496420	0.0211	-0.00145	-6.43	0.0211	0.0211	0.0211	25000
1730409780	0.02255	0.00115	5.37	0.023	0.023	0.0213	296800
1730323500	0.0214	-0.0006	-2.73	0.0212	0.0214	0.0212	168423
1730237280	0.022	0	0.00	0.022	0.022	0.022	2000
1730150880	0.022	0	0.00	0.0212	0.022	0.0212	35010
1729891500	0.022	0.00036	1.66	0.021	0.023	0.021	184000
1729805160	0.02164	0.00024	1.12	0.0213	0.0224	0.0213	42000
1729718940	0.0214	-0.001	-4.46	0.0214999	0.0224	0.0201	90000
1729632300	0.0224	-0.0006	-2.61	0.023	0.023	0.0214	107176
1729545600	0.023	0.0005	2.22	0.023	0.023	0.023	5000
1729286400	0.0225	-0.000415	-1.81	0.0213	0.0225	0.0213	35300
1729200000	0.022915	-8.5E-5	-0.37	0.022	0.022915	0.0212	35000
1729113960	0.023	-0.00035	-1.50	0.0247	0.02478	0.023	270824
1729027680	0.02335	0.0018501	8.61	0.022	0.0247	0.022	78500
1728941220	0.0214999	-0.0035	-14.00	0.024	0.0248999	0.0203	475250
1728681900	0.025	0.005	25.00	0.02	0.025	0.02	276500
1728595560	0.02	-0.003025	-13.14	0.0202	0.021075	0.0191999	136123
1728508800	0.023025	0.000425	1.88	0.02	0.023025	0.0193	59500
1728422580	0.0226	0.00275	13.85	0.02	0.024	0.0199	79134
1728336000	0.01985	-0.00415	-17.29	0.021	0.022	0.0194	41000
1728077220	0.024	0.0031001	14.83	0.0208999	0.024	0.0208999	46500
1727990760	0.0208999	0.0001999	0.97	0.021	0.021	0.0208999	25000
1727904000	0.0207	-0.0023	-10.00	0.0243	0.0243	0.0207	161000
1727818140	0.023	0	0.00	0.023	0.023	0.023	50000
1727731380	0.023	0	0.00	0.023	0.023	0.0212	144350
1727472000	0.023	-0.0005	-2.13	0.023	0.023	0.023	29000
1727386200	0.0235	-0.0045	-16.07	0.02441	0.02441	0.0231	35750
1727299200	0.028	0	0.00	0.028	0.028	0.028	0
1727212800	0.028	-0.002	-6.67	0.028	0.028	0.0236	121500
1727126940	0.03	0.007	30.43	0.029655	0.03	0.0231999	72532
1726867620	0.023	0	0.00	0.023	0.023	0.023	0
1726781220	0.023	-0.0024	-9.45	0.0258	0.0258	0.023	20000
1726694460	0.0254	-0.0056	-18.06	0.0259	0.0259	0.0254	34650
1726608240	0.031	-0.0057	-15.53	0.031	0.0365	0.031	70500
1726521720	0.0367	0.0037	11.21	0.0304	0.0367	0.0304	191279
1726262940	0.033	0.0066	25.00	0.024	0.033	0.0223	337139
1726176540	0.0264	-0.0009	-3.30	0.0251	0.0264	0.0241	52400
1726090140	0.0273	0.0012	4.60	0.0273	0.0281	0.0273	141000
1726003500	0.0261	0.0009	3.57	0.02505	0.0275	0.02485	8800
1725917160	0.0252	-0.0033	-11.58	0.0252	0.0252	0.0252	200
1725658020	0.0285	0.0037	14.92	0.0248	0.0285	0.02264	144350
1725571440	0.0248	-0.0001	-0.40	0.02295	0.0248	0.02295	38333
1725485040	0.0248999	0.002935	13.36	0.024	0.0289	0.02285	59000
1725398880	0.0219649	0.000465	2.16	0.023815	0.023815	0.0219649	5167
1725053340	0.0214999	-0.0005	-2.27	0.02115	0.0225	0.02115	215000
1724966400	0.022	0.0013	6.28	0.021	0.022	0.021	114000
1724880360	0.0207	-0.0083	-28.62	0.023605	0.023605	0.0205	145045
1724794080	0.029	0.0059	25.54	0.0265	0.029	0.0265	5000
1724707740	0.0231	-0.0017	-6.85	0.0278	0.029	0.0231	260000
1724448480	0.0248	-0.0031	-11.11	0.0278	0.0279	0.0248	175250
1724362140	0.0279	0.0003	1.09	0.0279	0.0279	0.0279	5000
1724275380	0.0276	-0.0001	-0.36	0.0263	0.0276	0.0248999	33500
1724188800	0.0277	-0.0002	-0.72	0.0277	0.0277	0.0277	40000
1724102880	0.0279	0	0.00	0.0266	0.0279	0.0251	33200
1723843740	0.0279	0.0001	0.36	0.0272	0.0279	0.0267	286000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관