Hot Features
프리미엄
Defi Technologies Inc New (QB) (DEFTF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -10.2661596958 | 2.63 | 2.8224 | 2.13 | 1002445 | 2.36183097 | CS |
| 4 | -0.65 | -21.5946843854 | 3.01 | 3.48 | 2.13 | 1099242 | 2.70670769 | CS |
| 12 | -1.01 | -29.9703264095 | 3.37 | 3.48 | 2.13 | 1061146 | 2.87682897 | CS |
| 26 | 0.28 | 13.4615384615 | 2.08 | 3.75 | 1.5 | 1174326 | 2.59391114 | CS |
| 52 | 1.84 | 353.846153846 | 0.52 | 3.75 | 0.42 | 1056608 | 2.0657548 | CS |
| 156 | 1.04 | 78.7878787879 | 1.32 | 3.75 | 0.0485 | 459781 | 1.64836987 | CS |
| 260 | 1.2469 | 112.020483335 | 1.1131 | 3.75 | 0.0485 | 430888 | 1.65255537 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 2.36 | 0.01 | 0.24 | 2.34 | 2.48 | 2.15 | 931862 |
| 1741300140 | 2.3544 | -0.14 | -5.45 | 2.48 | 2.5 | 2.336 | 542053 |
| 1741213440 | 2.49 | 0.17 | 7.33 | 2.44 | 2.5639 | 2.36 | 521317 |
| 1741126800 | 2.32 | -0.04 | -1.69 | 2.36 | 2.43 | 2.13 | 1388962 |
| 1741040760 | 2.36 | 0.01 | 0.43 | 2.63 | 2.8224 | 2.295003 | 1628030 |
| 1740781260 | 2.35 | 0.15 | 6.92 | 2.23 | 2.39 | 2.15 | 1766602 |
| 1740695340 | 2.198 | -0.11 | -4.85 | 2.33 | 2.535 | 2.17 | 1214819 |
| 1740608400 | 2.31 | 0.06 | 2.67 | 2.2 | 2.45 | 2.15 | 1074070 |
| 1740522480 | 2.25 | -0.46 | -16.97 | 2.65 | 2.65 | 2.16 | 1899230 |
| 1740435600 | 2.71 | -0.08 | -2.87 | 2.79 | 2.8478 | 2.61 | 808300 |
| 1740176400 | 2.79 | -0.23 | -7.59 | 3.09 | 3.1 | 2.7799999 | 1071123 |
| 1740090480 | 3.0192389 | -0.06 | -2.10 | 3.11 | 3.11 | 3 | 314377 |
| 1740003960 | 3.084 | 0.04 | 1.45 | 3.055 | 3.13 | 2.99 | 744699 |
| 1739917740 | 3.04 | -0.32 | -9.52 | 3.44 | 3.44 | 3.0099999 | 1212558 |
| 1739572020 | 3.36 | -0.06 | -1.75 | 3.43 | 3.43 | 3.2935 | 568978 |
| 1739485320 | 3.42 | 0.06 | 1.79 | 3.35 | 3.48 | 3.255 | 1333364 |
| 1739398920 | 3.36 | 0.18 | 5.79 | 3.2 | 3.39 | 3.12 | 1381219 |
| 1739312940 | 3.176 | -0 | -0.13 | 3.1 | 3.22 | 3 | 1450631 |
| 1739226000 | 3.18 | 0.14 | 4.61 | 3.0099999 | 3.3061 | 2.985 | 1033399 |
| 1738967160 | 3.04 | -0.07 | -2.25 | 3.09 | 3.1629999 | 2.994 | 1239242 |
| 1738880400 | 3.11 | -0.06 | -1.89 | 3.21 | 3.21 | 2.9244 | 1205102 |
| 1738794000 | 3.17 | 0.17 | 5.67 | 2.94 | 3.17 | 2.85 | 943666 |
| 1738708080 | 3 | 0.03 | 1.01 | 2.92 | 3.0505 | 2.9135 | 533182 |
| 1738621740 | 2.97 | -0.13 | -4.19 | 3 | 3.0465 | 2.65 | 1166795 |
| 1738362000 | 3.1 | -0.1 | -3.13 | 3.31 | 3.31 | 3.0099999 | 717066 |
| 1738276080 | 3.2 | 0.05 | 1.59 | 3.15 | 3.24 | 3.14 | 568025 |
| 1738189740 | 3.15 | 0 | 0.11 | 3.15 | 3.2 | 3.07 | 652716 |
| 1738103280 | 3.146525 | 0.13 | 4.19 | 2.98 | 3.2 | 2.98 | 1091399 |
| 1738016820 | 3.02 | -0.16 | -5.03 | 2.89 | 3.04 | 2.7799999 | 1232611 |
| 1737757440 | 3.18 | -0.1 | -3.05 | 3.3 | 3.38 | 3.15 | 1276033 |
| 1737671220 | 3.2799999 | 0.15 | 4.79 | 3.11 | 3.3 | 3.08 | 1529633 |
| 1737584640 | 3.13 | -0.03 | -0.95 | 3.16 | 3.2 | 3.0245 | 807986 |
| 1737498540 | 3.16 | 0.02 | 0.51 | 3.17 | 3.22 | 2.95 | 1140117 |
| 1737152880 | 3.144 | 0.07 | 2.41 | 3.1 | 3.2599999 | 3.085 | 935400 |
| 1737066420 | 3.07 | 0.03 | 0.99 | 3.02 | 3.116 | 2.93 | 562819 |
| 1736979720 | 3.04 | 0.3 | 10.95 | 2.79 | 3.113 | 2.72 | 837051 |
| 1736893380 | 2.74 | 0.03 | 1.11 | 2.75 | 2.91 | 2.69 | 774233 |
| 1736806800 | 2.71 | -0.1 | -3.56 | 2.6 | 2.735 | 2.5 | 1073477 |
| 1736547720 | 2.81 | -0.02 | -0.53 | 2.75 | 2.8245 | 2.69 | 694566 |
| 1736375340 | 2.825 | -0.2 | -6.75 | 3.02 | 3.04 | 2.65 | 1257646 |
| 1736288940 | 3.0296 | -0.22 | -6.87 | 3.24 | 3.31 | 2.92 | 887992 |
| 1736202360 | 3.253 | 0.09 | 2.94 | 3.19 | 3.36 | 3.15 | 854107 |
| 1735942980 | 3.16 | 0.27 | 9.34 | 2.92 | 3.18 | 2.9 | 1142700 |
| 1735856700 | 2.89 | 0.17 | 6.25 | 2.74 | 2.926315 | 2.73 | 785746 |
| 1735683960 | 2.72 | 0.04 | 1.49 | 2.7 | 2.75 | 2.6145 | 695924 |
| 1735597740 | 2.68 | -0.16 | -5.63 | 2.8 | 2.82 | 2.58 | 739995 |
| 1735338000 | 2.84 | -0.17 | -5.65 | 3.1 | 3.1 | 2.7 | 778146 |
| 1735252020 | 3.0099999 | 0.02 | 0.84 | 2.98 | 3.07 | 2.8342 | 530077 |
| 1735078200 | 2.985 | 0.25 | 8.94 | 2.62 | 3.047 | 2.62 | 670175 |
| 1734992400 | 2.74 | -0.05 | -1.79 | 2.75 | 2.7599999 | 2.46 | 1015195 |
| 1734733200 | 2.79 | 0.27 | 10.71 | 2.52 | 2.8 | 2.2275 | 2280274 |
| 1734646800 | 2.52 | -0.24 | -8.70 | 2.7799999 | 2.89 | 2.37 | 2725593 |
| 1734560940 | 2.7599999 | -0.41 | -12.99 | 3.17 | 3.2 | 2.64 | 1888152 |
| 1734474360 | 3.1722 | -0.14 | -4.31 | 3.36 | 3.36 | 3.14 | 752108 |
| 1734388140 | 3.315 | -0.03 | -0.75 | 3.37 | 3.45 | 3.18 | 1492487 |
| 1734128940 | 3.34 | 0.07 | 2.14 | 3.38 | 3.38 | 3.12 | 742174 |
| 1734042480 | 3.27 | -0.14 | -4.11 | 3.6 | 3.6 | 3.15 | 1498630 |
| 1733955900 | 3.41 | 0.26 | 8.25 | 3.32 | 3.44 | 3.17 | 1053677 |
| 1733869200 | 3.15 | -0.16 | -4.83 | 3.37 | 3.59 | 2.91 | 3688720 |
