Digitalx Ltd (QB)【DGGXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Digitalx Ltd (QB) (DGGXF)
Digitalx Ltd (QB) (DGGXF) 과거

Digitalx Ltd (QB) (DGGXF)

0.038

0.00

(0.00%)

마감 11 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.001	2.7027027027	0.037	0.0405	0.037	196277	0.03847087	CS
4	0.008	26.6666666667	0.03	0.0405	0.0199	70708	0.03780871	CS
12	0.0016	4.3956043956	0.0364	0.05	0.009	57018	0.03614342	CS
26	0.0065	20.6349206349	0.0315	0.05	0.009	39156	0.03477541	CS
52	0.008	26.6666666667	0.03	0.06	0.0057	25610	0.03444855	CS
156	-0.0281	-42.5113464448	0.0661	0.0661	0.0001	18628	0.02978536	CS
260	0.015	65.2173913043	0.023	0.1145	0.0001	64918	0.05739176	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739226360	0.038	0	0.00	0.038	0.038	0.038	0
1738967160	0.038	0.0002	0.53	0.038	0.038	0.038	23809
1738880400	0.0378	0	0.00	0.0378	0.0378	0.0378	0
1738794000	0.0378	-0.0007	-1.82	0.0378	0.0378	0.0378	7500
1738708140	0.0385	0	0.00	0.0385	0.0385	0.0385	0
1738621740	0.0385	0.00875	29.41	0.037	0.0405	0.037	557521
1738362000	0.02975	-0.00245	-7.61	0.02975	0.02975	0.02975	2071
1738276140	0.0322	0	0.00	0.0322	0.0322	0.0322	0
1738189740	0.0322	-0.0068	-17.44	0.0322	0.0322	0.0322	8500
1738103220	0.039	0	0.00	0.039	0.039	0.039	0
1738016820	0.039	0	0.00	0.039	0.039	0.039	0
1737757620	0.039	0	0.00	0.039	0.039	0.039	0
1737671220	0.039	0.0191	95.98	0.039	0.039	0.039	7000
1737584940	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1737498540	0.0199	-0.0123	-38.20	0.02975	0.0298	0.0199	13250
1737152820	0.0322	0	0.00	0.0322	0.0322	0.0322	0
1737066420	0.0322	0.0012	3.87	0.029	0.0322	0.029	14400
1736979600	0.031	0	0.00	0.031	0.031	0.031	0
1736893200	0.031	0	0.00	0.031	0.031	0.031	0
1736806800	0.031	0.001	3.33	0.03	0.031	0.03	2323
1736547720	0.03	0	0.00	0.03	0.03	0.03	2325
1736375340	0.03	-0.003635	-10.81	0.042	0.042	0.03	9642
1736288940	0.033635	-0.002365	-6.57	0.036	0.036	0.033635	190000
1736202360	0.036	-0.0035	-8.86	0.04	0.04	0.036	302758
1735942980	0.0395	0.0055	16.18	0.036	0.0395	0.036	197742
1735856700	0.034	0.00155	4.78	0.03	0.034	0.03	358735
1735683960	0.03245	-0.01755	-35.10	0.03245	0.03245	0.03245	700
1735597740	0.05	0.01945	63.67	0.0111	0.05	0.0111	11500
1735338420	0.03055	0	0.00	0.03055	0.03055	0.03055	0
1735252020	0.03055	0.00045	1.50	0.03055	0.03055	0.03055	5000
1735078800	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1734992400	0.0301	0	0.00	0.0301	0.0301	0.0301	13100
1734733200	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1734646800	0.0301	0	0.00	0.0301	0.0301	0.0301	3000
1734560760	0.0301	0	0.00	0.0301	0.0301	0.0301	0
1734474360	0.0301	0.0081	36.82	0.0102	0.05	0.0102	6000
1734388140	0.022	0.013	144.44	0.022	0.022	0.022	7470
1734128880	0.009	0	0.00	0.009	0.009	0.009	0
1734042480	0.009	-0.0203	-69.28	0.0293	0.0293	0.009	4600
1733955900	0.0293	0	0.00	0.0293	0.0293	0.0293	500
1733869200	0.0293	0	0.00	0.0293	0.0293	0.0293	0
1733782800	0.0293	0	0.00	0.0293	0.0293	0.0293	0
1733523600	0.0293	0.0197001	205.21	0.0293	0.0293	0.0293	500
1733437500	0.0095999	-0.021	-68.63	0.0095999	0.0095999	0.0095999	4000
1733351100	0.0306	0	0.00	0.0306	0.0306	0.0306	0
1733264700	0.0306	-0.00605	-16.51	0.0344	0.0344	0.0306	625
1733178000	0.03665	0	0.00	0.03665	0.03665	0.03665	0
1732918800	0.03665	0	0.00	0.03665	0.03665	0.03665	0
1732746000	0.03665	0	0.00	0.03665	0.03665	0.03665	0
1732659600	0.03665	0	0.00	0.03665	0.03665	0.03665	0
1732573200	0.03665	0	0.00	0.03665	0.03665	0.03665	0
1732314000	0.03665	0.00165	4.71	0.03665	0.03665	0.03665	2000
1732228140	0.035	0	0.00	0.035	0.035	0.035	0
1732141740	0.035	0.0019	5.74	0.035	0.035	0.035	7000
1732054800	0.0331	-0.0033	-9.07	0.0331	0.0331	0.0331	1000
1731968640	0.0364	-0.0016	-4.21	0.0364	0.0364	0.0364	3000
1731709200	0.038	0	0.00	0.038	0.038	0.038	0
1731622800	0.038	0.0010501	2.84	0.039	0.039	0.038	17500
1731536760	0.0369499	0.0162499	78.50	0.0369499	0.0369499	0.0369499	1000
1731421800	0.0207	0	0.00	0.0207	0.0207	0.0207	0
1731335400	0.0207	0	0.00	0.0207	0.0207	0.0207	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관