Hot Features
프리미엄
Grayscale Horizen Trust (QX) (HZEN)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -3.01003344482 | 2.99 | 3.14 | 2.61 | 27206 | 3.0287137 | CS |
| 4 | -0.585 | -16.7862266858 | 3.485 | 3.65 | 2.61 | 28550 | 3.13807874 | CS |
| 12 | -4.03 | -58.152958153 | 6.93 | 6.9305 | 2.61 | 27691 | 4.28587101 | CS |
| 26 | 0.015 | 0.51993067591 | 2.885 | 7.95 | 2.61 | 21645 | 4.3872161 | CS |
| 52 | -1.26 | -30.2884615385 | 4.16 | 10.45 | 2.15 | 32457 | 5.74384566 | CS |
| 156 | 0.07 | 2.47349823322 | 2.83 | 10.45 | 0.31 | 22062 | 3.71122952 | CS |
| 260 | -27.1 | -90.3333333333 | 30 | 30 | 0.31 | 22721 | 4.20663458 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 2.9 | -0.14 | -4.45 | 3 | 3 | 2.61 | 20438 |
| 1740695340 | 3.035 | 0.04 | 1.17 | 3.105 | 3.11 | 2.99 | 8969 |
| 1740608400 | 3 | 0.01 | 0.33 | 3.05 | 3.14 | 2.7599999 | 13749 |
| 1740522480 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.98 | 21580 |
| 1740435600 | 2.99 | -0.1 | -3.17 | 2.99 | 2.995 | 2.95 | 43517 |
| 1740176400 | 3.088 | 0.12 | 3.97 | 2.99 | 3.088 | 2.99 | 48216 |
| 1740090480 | 2.97 | -0.03 | -1.00 | 3.04 | 3.24 | 2.97 | 15669 |
| 1740003960 | 3 | -0.18 | -5.66 | 3.185 | 3.185 | 2.99 | 7530 |
| 1739917740 | 3.18 | 0.08 | 2.58 | 3.23 | 3.23 | 3.05 | 9999 |
| 1739572020 | 3.1 | 0.06 | 1.97 | 3.0299999 | 3.65 | 3.0299999 | 22359 |
| 1739485320 | 3.04 | -0 | -0.08 | 3.2 | 3.2 | 2.95 | 17274 |
| 1739398920 | 3.0425 | -0.07 | -2.17 | 3.12 | 3.2599999 | 3.0099999 | 28059 |
| 1739312940 | 3.11 | -0.29 | -8.53 | 3.42 | 3.4275 | 3.11 | 2623 |
| 1739226000 | 3.4 | 0.36 | 11.97 | 3.292 | 3.4 | 3.27 | 7301 |
| 1738967160 | 3.0364 | -0.17 | -5.20 | 3.175 | 3.2 | 3.0099999 | 39350 |
| 1738880400 | 3.2028 | 0.05 | 1.68 | 3.24 | 3.25 | 3.15 | 40916 |
| 1738794000 | 3.15 | -0.04 | -1.25 | 3.22 | 3.27 | 3.15 | 58837 |
| 1738708080 | 3.19 | -0.14 | -4.20 | 3.48 | 3.48 | 3.15 | 65274 |
| 1738621740 | 3.33 | -0.05 | -1.48 | 3.36 | 3.4 | 3.32 | 65746 |
| 1738362000 | 3.38 | -0.01 | -0.29 | 3.485 | 3.485 | 3.3 | 25481 |
| 1738276080 | 3.39 | -0.23 | -6.35 | 3.73 | 3.94 | 3.32 | 43406 |
| 1738189740 | 3.62 | -0.36 | -9.05 | 3.975 | 4.2 | 3.6 | 18587 |
| 1738103280 | 3.98 | 0.43 | 12.11 | 4.01 | 5.285 | 3.49 | 57686 |
| 1738016820 | 3.55 | -0.14 | -3.79 | 3.55 | 3.571 | 3.48 | 43538 |
| 1737757440 | 3.69 | -0.48 | -11.54 | 4.25 | 4.25 | 3.48 | 84703 |
| 1737671220 | 4.1712 | -0.24 | -5.41 | 4.455 | 4.455 | 4.022 | 33383 |
| 1737584640 | 4.41 | -0.34 | -7.16 | 4.67 | 4.6878 | 4.33 | 42256 |
| 1737498540 | 4.75 | -0.35 | -6.86 | 5.12 | 5.6025 | 4.61 | 54491 |
| 1737152880 | 5.1 | -0.15 | -2.86 | 5.38 | 5.38 | 4.98 | 14848 |
| 1737066420 | 5.25 | 0.1 | 1.94 | 5.07 | 5.94 | 5.07 | 7907 |
| 1736979720 | 5.15 | 0.35 | 7.34 | 5.0599999 | 5.7699999 | 5.0199999 | 16965 |
| 1736893380 | 4.798 | 0.19 | 4.08 | 4.767 | 4.8575 | 4.7665 | 2964 |
| 1736806800 | 4.61 | -0.39 | -7.80 | 5.19 | 5.19 | 4.55 | 10112 |
| 1736547720 | 5 | 0.03 | 0.60 | 4.99 | 5 | 4.8 | 7728 |
| 1736375340 | 4.97 | 0.28 | 6.01 | 4.8 | 4.99 | 4.61 | 13561 |
| 1736288940 | 4.6883 | -0.42 | -8.21 | 5.075 | 5.1 | 4.6 | 18201 |
| 1736202360 | 5.1075 | 0.06 | 1.14 | 5.07 | 5.24 | 5.01 | 12368 |
| 1735942980 | 5.05 | 0.07 | 1.41 | 4.92 | 5.07 | 4.87 | 20520 |
| 1735856700 | 4.98 | 0.08 | 1.63 | 5.04 | 5.23 | 4.92 | 12631 |
| 1735683960 | 4.9 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 4.9 | 26818 |
| 1735597740 | 4.91 | -0.36 | -6.87 | 5.21 | 5.44 | 4.9 | 27608 |
| 1735338000 | 5.2721 | -0.2 | -3.62 | 5.21 | 5.5 | 5.2 | 13408 |
| 1735252020 | 5.47 | -0.48 | -8.07 | 5.99 | 5.99 | 5.2101 | 34426 |
| 1735078200 | 5.95 | 0.65 | 12.26 | 5.73 | 5.98 | 5.5 | 21621 |
| 1734992400 | 5.3 | -0.39 | -6.85 | 5.9315 | 6.28 | 5.07 | 34660 |
| 1734733200 | 5.69 | 0.39 | 7.36 | 5.3 | 6.29 | 5.3 | 33851 |
| 1734646800 | 5.3 | -0.03 | -0.65 | 5.2699999 | 5.4675 | 5.2699999 | 40678 |
| 1734560940 | 5.3348 | -0.41 | -7.06 | 5.73 | 5.74 | 5.3348 | 45901 |
| 1734474360 | 5.74 | -0.66 | -10.31 | 6.0599999 | 6.25 | 5.72 | 39337 |
| 1734388140 | 6.4 | -0.05 | -0.78 | 6.4375 | 6.72 | 5.79 | 17881 |
| 1734128940 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.34 | 4166 |
| 1734042480 | 6.45 | 0.34 | 5.56 | 6.6 | 6.85 | 6.45 | 17120 |
| 1733955900 | 6.11 | 0.25 | 4.27 | 5.9 | 6.38 | 5.873 | 9561 |
| 1733869200 | 5.86 | -0.65 | -9.98 | 6.5 | 6.596 | 5.55 | 41687 |
| 1733782800 | 6.51 | -0.33 | -4.82 | 6.8 | 6.84 | 6.48 | 34781 |
| 1733523600 | 6.84 | -0.09 | -1.30 | 6.93 | 6.9305 | 6.6 | 21218 |
| 1733437500 | 6.93 | -1 | -12.61 | 7.31 | 7.95 | 6.51 | 54648 |
| 1733350980 | 7.93 | 1.98 | 33.28 | 5.9973 | 7.93 | 5.95 | 83420 |
| 1733264700 | 5.95 | 0.6 | 11.21 | 5.35 | 6.21 | 5.03 | 30868 |
| 1733178180 | 5.35 | 0.85 | 18.89 | 4.61 | 5.35 | 4.6 | 46686 |
