Digital Asset Monetary Network Inc (PK)【DATI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Digital Asset Monetary Network Inc (PK) (DATI)
Digital Asset Monetary Network Inc (PK) (DATI) 과거

Digital Asset Monetary Network Inc (PK) (DATI)

0.03

0.0003

(1.01%)

마감 28 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.03	0.03	0.0297	1792	0.02976279	CS
4	-0.00845	-21.9765929779	0.03845	0.045	0.0297	17533	0.03165988	CS
12	0.0005	1.69491525424	0.0295	0.0648	0.025	28609	0.03689545	CS
26	-0.02475	-45.2054794521	0.05475	0.07165	0.0224	15875	0.03921456	CS
52	-0.022165	-42.490175405	0.052165	0.07165	0.01	13796	0.04386299	CS
156	-0.0499	-62.4530663329	0.0799	0.12	0.01	15911	0.05614242	CS
260	-0.02	-40	0.05	0.46	0.01	29361	0.13951302	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740695340	0.03	0.0003	1.01	0.029925	0.03	0.029925	28786
1740608400	0.0297	0	0.00	0.0297	0.0297	0.0297	250
1740522480	0.0297	-0.0003	-1.00	0.0297	0.0297	0.0297	4000
1740435600	0.03	0	0.00	0.03	0.03	0.03	0
1740176400	0.03	0	0.00	0.03	0.03	0.03	1125
1740090360	0.03	0	0.00	0.03	0.03	0.03	0
1740003960	0.03	0	0.00	0.0301	0.0301	0.03	20000
1739917740	0.03	0	0.00	0.0359299	0.0359299	0.03	43091
1739571720	0.03	0	0.00	0.03	0.03	0.03	0
1739485320	0.03	0	0.00	0.03	0.03	0.03	0
1739398920	0.03	-0.0004	-1.32	0.0309	0.0309	0.03	4540
1739312940	0.0304	-0.00035	-1.14	0.03122	0.03122	0.0304	20500
1739226000	0.03075	-0.0012	-3.76	0.0319	0.0319	0.03075	10400
1738967160	0.03195	-0.01305	-29.00	0.0322	0.0322	0.03195	60924
1738880880	0.045	0	0.00	0.045	0.045	0.045	0
1738794480	0.045	0	0.00	0.045	0.045	0.045	0
1738708080	0.045	0.015	50.00	0.03845	0.045	0.03845	10500
1738621740	0.03	0	0.00	0.03	0.03	0.03	0
1738362540	0.03	0	0.00	0.03	0.03	0.03	0
1738276140	0.03	0	0.00	0.03	0.03	0.03	0
1738189740	0.03	0	0.00	0.03	0.03	0.03	100
1738103280	0.03	-0.0051	-14.53	0.04985	0.0548	0.025	203651
1738016520	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1737757320	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1737670920	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1737584520	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1737498120	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1737152520	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1737066120	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1736979720	0.0351	-0.0197	-35.95	0.04005	0.04005	0.0351	69273
1736893380	0.0548	0.0196	55.68	0.0489	0.0548	0.0362	154442
1736806800	0.0352	0.0022	6.67	0.0352	0.0352	0.0352	3000
1736547960	0.033	0	0.00	0.033	0.033	0.033	0
1736375160	0.033	0	0.00	0.033	0.033	0.033	0
1736288760	0.033	0	0.00	0.033	0.033	0.033	0
1736202360	0.033	0	0.00	0.033	0.033	0.033	0
1735943160	0.033	0	0.00	0.033	0.033	0.033	0
1735856760	0.033	0	0.00	0.033	0.033	0.033	0
1735683960	0.033	0	0.00	0.041	0.041	0.033	4600
1735597740	0.033	0	0.00	0.031	0.0648	0.031	3000
1735338000	0.033	0.0034	11.49	0.031	0.041	0.031	5250
1735251600	0.0296	0	0.00	0.0296	0.0296	0.0296	0
1735078800	0.0296	0	0.00	0.0296	0.0296	0.0296	0
1734992400	0.0296	-0.0184	-38.33	0.0296	0.035	0.0296	26922
1734733740	0.048	0	0.00	0.048	0.048	0.048	0
1734647340	0.048	0	0.00	0.048	0.048	0.048	0
1734560940	0.048	-0.007	-12.73	0.0448	0.048	0.0448	6000
1734474360	0.055	0.0239	76.85	0.0311	0.055	0.0311	3000
1734388140	0.0311	-0.0002	-0.64	0.04305	0.04305	0.0311	19700
1734128940	0.0313	0.0018	6.10	0.0309	0.0313	0.0309	10100
1734042300	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1733955900	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1733869500	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1733783100	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1733523900	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1733437500	0.0295	0.00015	0.51	0.0295	0.0295	0.0295	2250
1733350980	0.02935	-0.00845	-22.35	0.02935	0.02935	0.02935	2183
1733264580	0.0378	0	0.00	0.0378	0.0378	0.0378	0
1733178180	0.0378	-0.0211	-35.82	0.0225	0.0378	0.0225	1780
1732918200	0.0589	0	0.00	0.0589	0.0589	0.0589	3000

Digital Asset Monetary N... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관