Endexx Corporation (PK)【EDXC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Endexx Corporation (PK) (EDXC)
Endexx Corporation (PK) (EDXC) 과거

Endexx Corporation (PK) (EDXC)

0.0085

-0.0002

(-2.30%)

마감 07 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0005	6.25	0.008	0.009	0.005	2633474	0.00747865	CS
4	-0.001	-10.5263157895	0.0095	0.011	0.0014	1048822	0.00832853	CS
12	-0.0005	-5.55555555556	0.009	0.0139	0.0014	682781	0.00945621	CS
26	-0.0085	-50	0.017	0.0194	0.0014	533347	0.01131359	CS
52	-0.0085	-50	0.017	0.0325	0.0014	413054	0.01439098	CS
156	-0.0385	-81.914893617	0.047	0.1	0.0002	342312	0.03078537	CS
260	-0.0865	-91.0526315789	0.095	0.3	0.0002	503649	0.07620326	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736202360	0.0085	-0.0002	-2.30	0.0076	0.009	0.0066	451598
1735942980	0.0087	0.001775	25.63	0.0079	0.0087	0.005	3208503
1735856700	0.006925	2.5E-5	0.36	0.0065	0.0087	0.0065	1183303
1735683960	0.0069	-0.00185	-21.14	0.009	0.009	0.0065	5985013
1735597740	0.00875	0.00025	2.94	0.008	0.009	0.008	157075
1735338000	0.0085	-0.001	-10.53	0.0088	0.0095	0.008	142524
1735252020	0.0095	-0.000135	-1.40	0.0085	0.0095	0.0085	20400
1735078200	0.009635	0.001635	20.44	0.0099	0.0099	0.00905	9330
1734992400	0.008	-0.00175	-17.95	0.0083	0.00925	0.008	162913
1734733200	0.00975	0.00055	5.98	0.0081	0.0103	0.0081	150225
1734646800	0.0092	-0.00015	-1.60	0.0088	0.0097	0.0081	195223
1734560940	0.00935	0.0008	9.36	0.0067	0.00935	0.0067	547700
1734474360	0.00855	-0.00045	-5.00	0.0085	0.0091	0.0014	2923225
1734388140	0.009	-0.00085	-8.63	0.00985	0.00985	0.0088749	236500
1734128940	0.00985	0.00045	4.79	0.0092	0.01	0.0092	212127
1734042480	0.0094	-0.0006	-6.00	0.0095999	0.0095999	0.008	1348007
1733955900	0.01	0	0.00	0.01005	0.01005	0.01	17690
1733869200	0.01	-0.0009	-8.26	0.0097	0.01005	0.0086	797900
1733782800	0.0109	0.00115	11.79	0.0095	0.011	0.0095	1581138
1733523600	0.00975	-0.00025	-2.50	0.01	0.01	0.0085	261342
1733437500	0.01	-0.00095	-8.68	0.011	0.011	0.00975	444077
1733350980	0.01095	-5.0E-5	-0.45	0.0103	0.01095	0.01	258372
1733264700	0.011	5.0E-5	0.46	0.0102	0.011	0.01	154950
1733178180	0.01095	0.00095	9.50	0.0095	0.01095	0.0095	505664
1732918200	0.01	-0.0003	-2.91	0.01	0.0103	0.00975	226960
1732746540	0.0103	-0.00027	-2.55	0.01	0.0106	0.01	33316
1732660140	0.01057	-0.00043	-3.91	0.011	0.011	0.01	269999
1732573560	0.011	0.00165	17.65	0.0092	0.011	0.0092	379351
1732314000	0.00935	-0.00115	-10.95	0.012	0.0135	0.008	2868630
1732227900	0.0105	0.001435	15.83	0.01	0.0117	0.01	271870
1732141740	0.009065	-0.001635	-15.28	0.0107	0.0108	0.0083	271166
1732054800	0.0107	0.0007	7.00	0.0109	0.012	0.0101	439766
1731968640	0.01	0	0.00	0.0091	0.01095	0.0091	235984
1731709260	0.01	7.0E-5	0.70	0.0104499	0.012	0.00992	581338
1731622800	0.00993	-4.5E-5	-0.45	0.0095	0.0117	0.0085	339040
1731536760	0.009975	-0.0017	-14.56	0.0112	0.0112	0.0095	762332
1731450480	0.011675	-2.5E-5	-0.21	0.0113	0.011675	0.0112	193900
1731363600	0.0117	0.0002	1.74	0.0113	0.0117	0.0113	18250
1731104400	0.0115	-0.0002	-1.71	0.0114	0.0117	0.0112	1238325
1731018540	0.0117	0.0005	4.46	0.0112	0.0117	0.0112	291160
1730931600	0.0112	-0.0006	-5.08	0.0112	0.0115999	0.0112	203614
1730845680	0.0118	-6.5E-5	-0.55	0.0119	0.0128	0.0112	306300
1730759160	0.011865	-0.000585	-4.70	0.0125	0.0125	0.0112	462331
1730496420	0.0124499	0.0012499	11.16	0.01125	0.0128	0.0112	1208231
1730409780	0.0112	0.0005	4.67	0.01	0.0113	0.01	312419
1730323500	0.0107	0.0007	7.00	0.009	0.011615	0.009	667426
1730237280	0.01	-0.00119	-10.63	0.0112	0.0122	0.01	1824902
1730150880	0.01119	-0.00171	-13.26	0.012	0.0139	0.011	485750
1729891500	0.0129	0.0019	17.27	0.011	0.0129	0.011	349748
1729805160	0.011	0.00035	3.29	0.01	0.0115	0.01	1190066
1729718940	0.01065	0.00065	6.50	0.0106	0.01065	0.009545	276370
1729632300	0.01	5.0E-5	0.50	0.009	0.01	0.009	100833
1729545600	0.00995	5.0E-5	0.51	0.01	0.01	0.009	489832
1729286400	0.0099	-9.0E-5	-0.90	0.0099	0.01	0.0098	302828
1729200000	0.00999	0.00049	5.16	0.0097	0.01	0.0097	600350
1729113960	0.0095	-0.0003	-3.06	0.0098	0.01	0.0095	255547
1729027680	0.0098	0	0.00	0.0099	0.01	0.0095999	460044
1728941220	0.0098	-0.0002	-2.00	0.009	0.0117	0.009	497331
1728681900	0.01	0	0.00	0.010675	0.011	0.0095	358460
1728595560	0.01	-0.0002	-1.96	0.0115	0.0115	0.00985	851997
1728508800	0.0102	-0.0008	-7.27	0.011	0.011	0.0095999	198885
1728422580	0.011	0	0.00	0.0107499	0.011	0.00975	2493584
1728336000	0.011	2.0E-5	0.18	0.0105	0.011	0.0105	11467

Ford Hldgs 2030

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관