Hot Features
프리미엄
Sol Strategies Inc (QX) (CYFRF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.525 | -20.0764818356 | 2.615 | 2.7 | 1.62 | 1068856 | 2.04347456 | CS |
| 4 | -0.78 | -27.1777003484 | 2.87 | 2.99 | 1.42 | 1219604 | 2.1625586 | CS |
| 12 | 0.24 | 12.972972973 | 1.85 | 4.29 | 1.38 | 1342675 | 2.63175495 | CS |
| 26 | 1.983 | 1853.27102804 | 0.107 | 4.29 | 0.081 | 1475062 | 1.67505039 | CS |
| 52 | 2.005 | 2358.82352941 | 0.085 | 4.29 | 0.063 | 876957 | 1.64434017 | CS |
| 156 | 1.96 | 1507.69230769 | 0.13 | 4.29 | 0.0256 | 379875 | 1.53127509 | CS |
| 260 | 1.96 | 1507.69230769 | 0.13 | 4.29 | 0.0256 | 379875 | 1.53127509 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 2.09 | 0.01 | 0.58 | 2.2 | 2.25 | 1.9 | 519892 |
| 1741300140 | 2.078 | -0.12 | -5.55 | 2.24 | 2.44 | 2.067 | 708147 |
| 1741213440 | 2.2 | 0.25 | 12.82 | 2.08 | 2.2245 | 1.97 | 841386 |
| 1741126800 | 1.95 | -0.07 | -3.37 | 1.736 | 2.0299999 | 1.62 | 1425149 |
| 1741040760 | 2.0179999 | 0.13 | 6.77 | 2.615 | 2.7 | 1.93 | 1849705 |
| 1740781260 | 1.89 | 0.34 | 22.21 | 1.6 | 1.95 | 1.565 | 1425197 |
| 1740695340 | 1.5465 | -0.11 | -6.84 | 1.61 | 1.749 | 1.51 | 829350 |
| 1740608400 | 1.66 | -0.13 | -7.37 | 1.72 | 1.8714 | 1.54 | 1149514 |
| 1740522480 | 1.792 | 0.01 | 0.67 | 1.56 | 1.81 | 1.42 | 2428746 |
| 1740435600 | 1.78 | -0.49 | -21.54 | 2.3 | 2.3 | 1.62 | 3083986 |
| 1740176400 | 2.2688 | -0.41 | -15.34 | 2.75 | 2.75 | 2.24 | 1441476 |
| 1740090480 | 2.68 | 0.08 | 3.08 | 2.595 | 2.705 | 2.59 | 372910 |
| 1740003960 | 2.6 | -0.12 | -4.41 | 2.75 | 2.8314 | 2.58 | 764294 |
| 1739917740 | 2.72 | -0.21 | -7.17 | 2.4 | 2.75 | 2.4 | 1693635 |
| 1739572020 | 2.93 | 0.27 | 10.15 | 2.58 | 2.99 | 2.58 | 843613 |
| 1739485320 | 2.66 | 0.05 | 1.92 | 2.59 | 2.77 | 2.49 | 449844 |
| 1739398920 | 2.61 | -0.11 | -4.04 | 2.9253 | 2.975 | 2.4 | 1671552 |
| 1739312940 | 2.72 | -0.02 | -0.73 | 2.94 | 2.94 | 2.7 | 852121 |
| 1739226000 | 2.74 | -0.08 | -2.84 | 2.87 | 2.91 | 2.715 | 821952 |
| 1738967160 | 2.82 | 0.1 | 3.70 | 3.11 | 3.11 | 2.725 | 724238 |
| 1738880400 | 2.7195 | -0.15 | -5.24 | 2.92 | 2.92 | 2.5 | 1442931 |
| 1738794000 | 2.87 | -0.25 | -8.01 | 3.12 | 3.2 | 2.7401 | 1181566 |
| 1738708080 | 3.12 | -0.02 | -0.76 | 3.15 | 3.34 | 2.99 | 1176350 |
| 1738621740 | 3.143745 | 0.17 | 5.85 | 2 | 3.29 | 2 | 2565282 |
| 1738362000 | 2.97 | -0.59 | -16.57 | 3.53 | 3.57 | 2.96 | 2134068 |
| 1738276080 | 3.56 | 0.03 | 0.85 | 3.66 | 3.7 | 3.4893 | 615873 |
| 1738189740 | 3.53 | -0.09 | -2.49 | 3.61 | 3.85 | 3.42 | 880371 |
| 1738103280 | 3.62 | 0.13 | 3.79 | 3.48 | 3.7 | 3.36 | 893624 |
| 1738016820 | 3.4878 | -0.35 | -9.17 | 3.53 | 3.72 | 3.31 | 1754337 |
| 1737757440 | 3.84 | -0.14 | -3.52 | 4 | 4.2 | 3.77 | 1299668 |
| 1737671220 | 3.98 | -0.27 | -6.30 | 4.25 | 4.29 | 3.87 | 1973051 |
| 1737584640 | 4.2478 | 0.15 | 3.67 | 4.2 | 4.2699999 | 3.82 | 2032590 |
| 1737498540 | 4.0975 | 0.67 | 19.46 | 3.76 | 4.14 | 3.42 | 3600941 |
| 1737152880 | 3.43 | 0.16 | 4.89 | 3.3 | 3.72 | 3.3 | 3099833 |
| 1737066420 | 3.27 | 0.66 | 25.29 | 2.66 | 3.37 | 2.6177 | 3461144 |
| 1736979720 | 2.61 | 0.43 | 19.72 | 2.2599999 | 2.615 | 2.15 | 1905748 |
| 1736893380 | 2.18 | 0.08 | 3.81 | 2.2599999 | 2.2599999 | 2.1344 | 677687 |
| 1736806800 | 2.1 | -0.07 | -3.23 | 2.06 | 2.14 | 2 | 668997 |
| 1736547720 | 2.17 | 0.15 | 7.43 | 2.02 | 2.2 | 1.96 | 837167 |
| 1736375340 | 2.02 | 0 | 0.00 | 2.05 | 2.1 | 1.92 | 655357 |
| 1736288940 | 2.02 | -0.05 | -2.42 | 2.13 | 2.13 | 1.93 | 1156988 |
| 1736202360 | 2.07 | -0.13 | -5.81 | 2.21 | 2.31 | 2.030491 | 1694988 |
| 1735942980 | 2.1978 | 0.16 | 8.00 | 2.1 | 2.2 | 2.035494 | 1369909 |
| 1735856700 | 2.035 | -0.05 | -2.16 | 2.1 | 2.146 | 1.97 | 1144687 |
| 1735683960 | 2.08 | 0.07 | 3.23 | 2.09 | 2.15 | 1.99 | 1251076 |
| 1735597740 | 2.015 | 0.1 | 5.28 | 1.9 | 2.1549999 | 1.78 | 1827821 |
| 1735338000 | 1.914 | 0.09 | 5.16 | 2 | 2 | 1.756 | 699238 |
| 1735252020 | 1.82 | -0.13 | -6.76 | 1.98 | 2.1 | 1.58 | 1037104 |
| 1735078200 | 1.952 | 0.21 | 12.18 | 1.84 | 1.99 | 1.75 | 658309 |
| 1734992400 | 1.74 | -0.11 | -5.95 | 1.9 | 1.9 | 1.66 | 609565 |
| 1734733200 | 1.85 | 0.35 | 23.33 | 1.46756 | 1.85 | 1.3799999 | 1131972 |
| 1734646800 | 1.5 | -0.18 | -10.71 | 1.75 | 1.75 | 1.47 | 1060571 |
| 1734560940 | 1.68 | -0.12 | -6.67 | 1.89 | 1.89 | 1.51 | 816836 |
| 1734474360 | 1.8 | -0.08 | -4.26 | 1.9576 | 2 | 1.75 | 1019811 |
| 1734388140 | 1.88 | 0.11 | 6.01 | 1.85 | 1.94 | 1.7901 | 1614960 |
| 1734128940 | 1.7735 | 0.07 | 4.32 | 1.82 | 1.82 | 1.6400999 | 1138411 |
| 1734042480 | 1.7 | -0.18 | -9.53 | 1.936466 | 1.94 | 1.61 | 1129992 |
| 1733955900 | 1.879 | 0.17 | 9.88 | 1.75 | 2.34 | 1.65 | 1177620 |
| 1733869200 | 1.71 | -0.24 | -12.31 | 1.953322 | 2 | 1.5 | 2139607 |
