Hot Features
프리미엄
Grayscale Ethereum Classic Trust ETC (QX) (ETCG)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -16.4705882353 | 10.2 | 10.3 | 8.22 | 65670 | 9.09171906 | CS |
| 4 | -3.53 | -29.2946058091 | 12.05 | 12.35 | 8.22 | 57564 | 9.94612103 | CS |
| 12 | -7.95 | -48.2695810565 | 16.47 | 17.18 | 8.22 | 72194 | 12.5297351 | CS |
| 26 | -1.62 | -15.9763313609 | 10.14 | 17.24 | 7.5 | 81817 | 11.47814999 | CS |
| 52 | -4.16 | -32.8075709779 | 12.68 | 19.35 | 7.18 | 85211 | 12.97151569 | CS |
| 156 | -1.78 | -17.2815533981 | 10.3 | 19.84 | 2.86 | 90064 | 10.47067982 | CS |
| 260 | -7.63 | -47.2445820433 | 16.15 | 96 | 2.86 | 162950 | 19.72515789 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 8.52 | 0.16 | 1.94 | 8.305 | 8.9 | 8.26 | 107073 |
| 1740695340 | 8.358 | -0.41 | -4.70 | 8.94 | 8.98 | 8.22 | 34966 |
| 1740608400 | 8.77 | -0.23 | -2.56 | 8.725 | 8.9 | 8.3 | 49068 |
| 1740522480 | 9 | -0.45 | -4.72 | 8.88 | 9.2 | 8.55 | 145061 |
| 1740435600 | 9.446 | -0.6 | -6.01 | 10.28 | 10.28 | 9.42 | 66836 |
| 1740176400 | 10.05 | -0.08 | -0.83 | 10.2 | 10.3 | 10.03 | 32420 |
| 1740090480 | 10.134 | -0.02 | -0.16 | 10.01 | 10.2275 | 10.01 | 15389 |
| 1740003960 | 10.15 | 0.1 | 1.00 | 10.28 | 10.63 | 10.05 | 47667 |
| 1739917740 | 10.05 | -0.33 | -3.18 | 10.25 | 10.49 | 10.02 | 51290 |
| 1739572020 | 10.38 | 0.29 | 2.87 | 9.9 | 10.53 | 9.9 | 39274 |
| 1739485320 | 10.09 | -0.04 | -0.39 | 10.15 | 10.39 | 9.86 | 26269 |
| 1739398920 | 10.13 | 0.09 | 0.90 | 10.1 | 10.208 | 10.04 | 28549 |
| 1739312940 | 10.04 | 0.04 | 0.40 | 10.1 | 10.41 | 10 | 33403 |
| 1739226000 | 10 | 0.41 | 4.28 | 9.66 | 10.45 | 9.66 | 74172 |
| 1738967160 | 9.59 | 0.18 | 1.91 | 9.39 | 9.75 | 9.39 | 39915 |
| 1738880400 | 9.41 | -0.52 | -5.24 | 9.8699999 | 9.9949999 | 9.34 | 61937 |
| 1738794000 | 9.93 | -0.25 | -2.46 | 10.25 | 10.52 | 9.9 | 28912 |
| 1738708080 | 10.18 | 0.02 | 0.20 | 10.16 | 10.49 | 10.01 | 62022 |
| 1738621740 | 10.16 | -1.6 | -13.61 | 10.17 | 11.2 | 9.09 | 126627 |
| 1738362000 | 11.76 | -0.4 | -3.29 | 12.05 | 12.35 | 11.3 | 129944 |
| 1738276080 | 12.16 | 0.26 | 2.18 | 12.1 | 12.49 | 12.03 | 44879 |
| 1738189740 | 11.9 | -0.18 | -1.52 | 12.1 | 12.2 | 11.765 | 22277 |
| 1738103280 | 12.084 | -0.57 | -4.47 | 12.65 | 12.71 | 12.05 | 29640 |
| 1738016820 | 12.65 | -0.73 | -5.46 | 12.5 | 13.02 | 11.68 | 68500 |
| 1737757440 | 13.38 | 0.05 | 0.38 | 13.225 | 13.84 | 13.225 | 47212 |
| 1737671220 | 13.33 | 0.65 | 5.13 | 12.72 | 13.43 | 12.72 | 106367 |
| 1737584640 | 12.68 | -0.22 | -1.71 | 12.74 | 12.85 | 12.55 | 69241 |
| 1737498540 | 12.9004 | -0.16 | -1.21 | 13 | 13 | 12.4 | 102617 |
| 1737152880 | 13.0584 | 1.01 | 8.37 | 12.31 | 13.0584 | 12.31 | 99402 |
| 1737066420 | 12.05 | 0.27 | 2.32 | 12.15 | 12.21 | 11.77 | 41625 |
| 1736979720 | 11.7768 | 0.53 | 4.68 | 11.49 | 12.46 | 11.39 | 48079 |
| 1736893380 | 11.25 | 0.4 | 3.69 | 11.72 | 11.72 | 11 | 48498 |
| 1736806800 | 10.85 | -0.65 | -5.65 | 11.1 | 11.27 | 10.5 | 41257 |
| 1736547720 | 11.5 | 0 | 0.00 | 11.21 | 11.7 | 11.21 | 33993 |
| 1736375340 | 11.5 | -0.3 | -2.54 | 11.74 | 11.78 | 11.16 | 47717 |
| 1736288940 | 11.8 | -0.56 | -4.53 | 12.37 | 12.37 | 11.62 | 63509 |
| 1736202360 | 12.36 | 0.41 | 3.43 | 12.2 | 12.94 | 12.1 | 86322 |
| 1735942980 | 11.95 | 0.8 | 7.17 | 11.36 | 12.65 | 11.35 | 105807 |
| 1735856700 | 11.15 | 0.38 | 3.53 | 11 | 12 | 10.86 | 52025 |
| 1735683960 | 10.77 | -0.23 | -2.09 | 11.09 | 11.246 | 10.64 | 86139 |
| 1735597740 | 11 | -0.45 | -3.96 | 11.517 | 11.517 | 10.01 | 110277 |
| 1735338000 | 11.4535 | -0.69 | -5.65 | 12.14 | 12.25 | 11.18 | 44053 |
| 1735252020 | 12.14 | -0.45 | -3.57 | 12.56 | 12.56 | 11.86 | 44688 |
| 1735078200 | 12.59 | -0.09 | -0.67 | 12.49 | 13.24 | 12.49 | 49284 |
| 1734992400 | 12.675 | 0.16 | 1.24 | 12.51 | 12.75 | 12.05 | 49388 |
| 1734733200 | 12.52 | -0.43 | -3.32 | 12.51 | 12.9745 | 12.25 | 93285 |
| 1734646800 | 12.95 | -0.8 | -5.82 | 13.28 | 13.7 | 12.85 | 123334 |
| 1734560940 | 13.75 | -1.63 | -10.60 | 15.29 | 15.3 | 13.49 | 112468 |
| 1734474360 | 15.38 | -0.5 | -3.15 | 15.87 | 15.87 | 15.1 | 93220 |
| 1734388140 | 15.88 | -0.12 | -0.75 | 15.75 | 16.19 | 15.01 | 132345 |
| 1734128940 | 16 | 0.25 | 1.59 | 16.03 | 16.2 | 15.77 | 89667 |
| 1734042480 | 15.75 | 0.1 | 0.64 | 16 | 16.28 | 15.75 | 121945 |
| 1733955900 | 15.65 | 0.78 | 5.21 | 15.49 | 16.52 | 15.25 | 149038 |
| 1733869200 | 14.8745 | -0.51 | -3.32 | 15 | 15.35 | 14.18 | 117602 |
| 1733782800 | 15.386 | -1.65 | -9.71 | 15.94 | 16.2 | 15.1 | 135891 |
| 1733523600 | 17.04 | 0.56 | 3.40 | 16.469999 | 17.18 | 16.27 | 165355 |
| 1733437500 | 16.48 | -0.42 | -2.49 | 16.96 | 17.24 | 16.1 | 190659 |
| 1733350980 | 16.9 | 2.18 | 14.81 | 15.53 | 16.9 | 15.29 | 252700 |
| 1733264700 | 14.72 | -0.34 | -2.26 | 15.09 | 15.12 | 14.54 | 109007 |
| 1733178180 | 15.06 | 0.31 | 2.10 | 14.98 | 15.27 | 14.7 | 146636 |
