기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
EBET Inc (QB) | EBET | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.255 | 0.247 | 0.26 | 0.2542 |
EBET Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.276 | 0.276 | 0.18 | 0.2479991 | 93,996 | -0.029 | -10.51% |
1개월 | 0.247 | 0.33495 | 0.162 | 0.2362085 | 91,866 | 0.00 | 0.00% |
3개월 | 0.30 | 0.395 | 0.132 | 0.2418895 | 94,461 | -0.053 | -17.67% |
6개월 | 0.15 | 0.395 | 0.03415 | 0.1601344 | 249,248 | 0.097 | 64.67% |
1년 | 9.03 | 10.20 | 0.03415 | 1.74 | 33,117,290 | -8.78 | -97.26% |
3년 | 685.20 | 1,084.80 | 0.03415 | 4.46 | 11,325,788 | -684.95 | -99.96% |
5년 | 630.00 | 1,620.00 | 0.03415 | 6.63 | 11,109,553 | -629.75 | -99.96% |
EBET 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.2542 | 0.0046 | 1.84% | 0.24 | 0.2542 | 0.236 | 37,559 |
09 5월(5) 2024 | 0.2496 | 0.00466 | 1.90% | 0.2429 | 0.2497 | 0.236 | 38,602 |
08 5월(5) 2024 | 0.24494 | 0.00294 | 1.21% | 0.242 | 0.24494 | 0.21155 | 46,797 |
07 5월(5) 2024 | 0.242 | -0.01595 | -6.18% | 0.2315 | 0.258 | 0.18 | 226,002 |
04 5월(5) 2024 | 0.25795 | -0.01805 | -6.54% | 0.276 | 0.276 | 0.227465 | 121,019 |
03 5월(5) 2024 | 0.276 | 0.0154 | 5.91% | 0.266 | 0.277 | 0.255 | 75,847 |
02 5월(5) 2024 | 0.2606 | -0.01705 | -6.14% | 0.246 | 0.277 | 0.246 | 34,347 |
01 5월(5) 2024 | 0.27765 | -0.01035 | -3.59% | 0.25 | 0.279 | 0.242 | 41,084 |
30 4월(4) 2024 | 0.288 | 0.019 | 7.06% | 0.269 | 0.288 | 0.241 | 45,245 |
27 4월(4) 2024 | 0.269 | -0.00095 | -0.35% | 0.2585 | 0.269 | 0.233 | 50,575 |
26 4월(4) 2024 | 0.26995 | 0.00905 | 3.47% | 0.261 | 0.2799 | 0.24 | 92,112 |
25 4월(4) 2024 | 0.2609 | 0.0094 | 3.74% | 0.275 | 0.275 | 0.2311 | 30,617 |
24 4월(4) 2024 | 0.2515 | 0.0115 | 4.79% | 0.24 | 0.275 | 0.231 | 36,707 |
23 4월(4) 2024 | 0.24 | 0.04 | 20.00% | 0.20 | 0.289 | 0.20 | 187,434 |
20 4월(4) 2024 | 0.20 | 0.0203 | 11.30% | 0.18 | 0.217 | 0.17115 | 136,389 |
19 4월(4) 2024 | 0.1797 | -0.08023 | -30.86% | 0.2765 | 0.2903 | 0.162 | 353,893 |
18 4월(4) 2024 | 0.259925 | 0.00993 | 3.97% | 0.25 | 0.2949 | 0.2401 | 140,443 |
17 4월(4) 2024 | 0.25 | 0.003 | 1.21% | 0.2527 | 0.285 | 0.235 | 18,182 |
16 4월(4) 2024 | 0.247 | 0.0093 | 3.91% | 0.22255 | 0.33495 | 0.2151 | 100,183 |
13 4월(4) 2024 | 0.2377 | 0.0021 | 0.89% | 0.247 | 0.2477 | 0.22 | 24,292 |
12 4월(4) 2024 | 0.2356 | -0.0041 | -1.71% | 0.2497 | 0.25 | 0.211 | 94,516 |
11 4월(4) 2024 | 0.2397 | -0.0099 | -3.97% | 0.2226 | 0.2497 | 0.215 | 12,341 |