Hot Features
프리미엄
Grayscale Basic Attention Token Trust (QB) (GBAT)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.22 | 73.3913043478 | 5.75 | 10.3 | 5.75 | 6689 | 7.49141063 | CS |
| 4 | 4.42 | 79.6396396396 | 5.55 | 10.3 | 3.6 | 7602 | 5.90910335 | CS |
| 12 | 5.17 | 107.708333333 | 4.8 | 10.3 | 3.09 | 5331 | 5.82469707 | CS |
| 26 | -5.53 | -35.6774193548 | 15.5 | 18.25 | 3.09 | 4968 | 8.15644035 | CS |
| 52 | 6.64 | 199.399399399 | 3.33 | 32 | 2.45 | 5846 | 11.82001894 | CS |
| 156 | 5.97 | 149.25 | 4 | 32 | 0.75 | 3946 | 10.03880284 | CS |
| 260 | 5.97 | 149.25 | 4 | 32 | 0.75 | 3946 | 10.03880284 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 9 | 0.6 | 7.14 | 8.25 | 9.4 | 8.11 | 4852 |
| 1733178180 | 8.4 | 1.41 | 20.17 | 7 | 8.6 | 7 | 4205 |
| 1732918200 | 6.99 | 0.89 | 14.59 | 6.25 | 7.468 | 6.2375 | 15150 |
| 1732746540 | 6.1 | 0.55 | 9.91 | 5.75 | 6.25 | 5.75 | 2547 |
| 1732660140 | 5.55 | -0.2 | -3.48 | 5.93 | 5.93 | 5.5 | 5305 |
| 1732573560 | 5.75 | 0.15 | 2.68 | 6.39 | 6.75 | 5.66 | 10221 |
| 1732314000 | 5.6 | -0.87 | -13.39 | 6.91 | 6.91 | 5.6 | 11737 |
| 1732227900 | 6.466 | 0.47 | 7.77 | 6.0199999 | 6.9 | 5.76 | 6703 |
| 1732141740 | 6 | -0.75 | -11.11 | 6.3328 | 6.93 | 5.78 | 4086 |
| 1732054800 | 6.75 | 0.62 | 10.02 | 6.5 | 7.49 | 6.01 | 6387 |
| 1731968640 | 6.135 | 0.64 | 11.55 | 5.75 | 7 | 5.75 | 12907 |
| 1731709260 | 5.5 | -0.25 | -4.35 | 5.5 | 6 | 5.5 | 5623 |
| 1731622800 | 5.75 | 0.25 | 4.55 | 5.5 | 6 | 5.25 | 8631 |
| 1731536760 | 5.5 | 0.2 | 3.77 | 5.5199999 | 6.1 | 5.4525 | 10060 |
| 1731450480 | 5.3 | 0.5 | 10.42 | 4.75 | 6.34 | 4.51 | 4707 |
| 1731363600 | 4.8 | 0.43 | 9.84 | 4.84 | 5.23 | 4.23 | 3666 |
| 1731104400 | 4.37 | -1.63 | -27.17 | 5.25 | 5.25 | 3.6 | 16540 |
| 1731018540 | 6 | 0.85 | 16.50 | 5.1 | 6 | 5.1 | 1726 |
| 1730931600 | 5.15 | 0.1 | 1.98 | 5.55 | 6 | 5.15 | 10083 |
| 1730845680 | 5.05 | -0.69 | -12.02 | 5.42 | 5.42 | 5.05 | 2582 |
| 1730759160 | 5.74 | 0.49 | 9.33 | 5.75 | 5.75 | 5.3 | 1722 |
| 1730496420 | 5.25 | -0.75 | -12.50 | 6.1 | 6.1 | 5.25 | 2296 |
| 1730409780 | 6 | 0.28 | 4.90 | 6.01 | 6.01 | 5.0599999 | 6255 |
| 1730323500 | 5.72 | -1.42 | -19.89 | 6.3 | 6.3 | 5.63 | 6458 |
| 1730237280 | 7.14 | 2.22 | 45.03 | 5 | 7.14 | 5 | 8974 |
| 1730150880 | 4.923 | -0.29 | -5.51 | 5.35 | 5.35 | 4.88 | 5187 |
| 1729891500 | 5.21 | 0 | 0.00 | 5.3 | 5.7699999 | 5.21 | 4277 |
| 1729805160 | 5.21 | 0.21 | 4.20 | 4.5199999 | 5.3324999 | 4.51 | 19277 |
| 1729718940 | 5 | -1.85 | -27.01 | 5.6 | 5.6 | 4.32 | 2730 |
| 1729632000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729545600 | 6.85 | 0.35 | 5.38 | 6.15 | 6.935 | 5.65 | 2322 |
| 1729286400 | 6.5 | -0.74 | -10.22 | 6.65 | 6.65 | 5.3099999 | 9301 |
| 1729200000 | 7.24 | 0.34 | 4.89 | 6.475 | 7.24 | 6 | 1595 |
| 1729113960 | 6.9025 | -0.08 | -1.11 | 6.5 | 6.9025 | 6.5 | 1304 |
| 1729027680 | 6.98 | 0.98 | 16.33 | 6.98 | 6.98 | 6.98 | 835 |
| 1728941220 | 6 | -0.2 | -3.23 | 6.09 | 6.09 | 4.5 | 8221 |
| 1728681960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728595560 | 6.2 | -0.04 | -0.64 | 6.24 | 6.24 | 6.2 | 1385 |
| 1728508980 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1728422580 | 6.24 | 0 | 0.00 | 6.25 | 6.25 | 6.24 | 1680 |
| 1728336000 | 6.24 | 0.24 | 4.00 | 6.25 | 6.5 | 6.24 | 2103 |
| 1728077220 | 6 | 0.97 | 19.17 | 5.4 | 6.45 | 5.4 | 2397 |
| 1727990760 | 5.035 | -0.37 | -6.76 | 5.05 | 5.05 | 5.035 | 291 |
| 1727904000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5 | 618 |
| 1727818140 | 5.4 | -0.27 | -4.79 | 5.11 | 5.4 | 5.05 | 4011 |
| 1727731380 | 5.6715 | -0.33 | -5.48 | 6 | 6 | 5.55 | 1276 |
| 1727472000 | 6 | -0.3 | -4.76 | 6.351 | 6.4 | 6 | 1101 |
| 1727386200 | 6.3 | 1.15 | 22.33 | 5.6475 | 6.3 | 5.55 | 5986 |
| 1727299200 | 5.15 | -0.85 | -14.17 | 5.457 | 5.49 | 5.15 | 3992 |
| 1727212800 | 6 | -0.71 | -10.58 | 6.49 | 6.49 | 6 | 2407 |
| 1727126940 | 6.71 | 1.41 | 26.60 | 5.55 | 6.71 | 5.55 | 4615 |
| 1726867200 | 5.3 | -0.51 | -8.78 | 5.49 | 5.5 | 5.3 | 1132 |
| 1726781220 | 5.8099999 | 0.76 | 15.05 | 5.03 | 5.95 | 5.03 | 16033 |
| 1726694460 | 5.05 | -0.25 | -4.72 | 5.05 | 5.05 | 5.05 | 277 |
| 1726608240 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 456 |
| 1726521720 | 5.3 | 0.3 | 6.00 | 4.36 | 5.3 | 3.09 | 7651 |
| 1726262940 | 5 | 0.15 | 3.09 | 4.789 | 5 | 4.789 | 1649 |
| 1726176540 | 4.85 | 0.13 | 2.71 | 4.75 | 4.85 | 4.75 | 2274 |
| 1726090140 | 4.722 | 0.12 | 2.65 | 4.8 | 4.8 | 4.6 | 9405 |
| 1726003500 | 4.6 | 0 | 0.00 | 4.6 | 4.695 | 4.6 | 4131 |
| 1725917160 | 4.6 | -0.06 | -1.29 | 4.5 | 4.98 | 4.5 | 7414 |
| 1725658020 | 4.66 | -0.08 | -1.69 | 4.74 | 4.75 | 4.5566 | 3717 |
| 1725571440 | 4.74 | 0.19 | 4.18 | 4.99 | 4.99 | 4.28 | 3758 |
| 1725485040 | 4.55 | -0.11 | -2.26 | 4.66 | 4.66 | 4.3099999 | 1264 |
