Innovative Payment Solutions Inc (QB)【IPSI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Innovative Payment Solutions Inc (QB) (IPSI)
Innovative Payment Solutions Inc (QB) (IPSI) 과거

Innovative Payment Solutions Inc (QB) (IPSI)

0.0058

0.0001

(1.75%)

마감 15 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-6.45161290323	0.0062	0.0072	0.0052	1213617	0.00623095	CS
4	-0.0142	-71	0.02	0.0233	0.0052	829261	0.00941341	CS
12	-0.09815	-94.4203944204	0.10395	0.118	0.0052	448589	0.02143747	CS
26	-0.14055	-96.0368978476	0.14635	0.1964	0.0052	257960	0.04130699	CS
52	-0.2139	-97.3600364133	0.2197	0.346175	0.0052	140923	0.04974137	CS
156	-0.6542	-99.1212121212	0.66	1.77	0.0052	476614	0.65910663	CS
260	-1.3472	-99.571322986	1.353	10.8	0.0052	1439680	2.39913731	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.0057999	0.0001	1.75	0.0062	0.0064	0.0052	897821
1739485320	0.0057	-0.0008	-12.31	0.0065	0.0065	0.0057	1677431
1739398920	0.0065	0.00041	6.73	0.006	0.0065	0.006	1122221
1739312940	0.00609	-1.0E-5	-0.16	0.006	0.0063	0.0057	183247
1739226000	0.0061	-0.0004	-6.15	0.0065	0.0065	0.006	538895
1738967160	0.0065	0.0005	8.33	0.0062	0.0072	0.006	2546291
1738880400	0.006	-0.0015	-20.00	0.0075	0.0075	0.0059	3007928
1738794000	0.0075	-0.0049	-39.52	0.012	0.012	0.0057	1950730
1738708080	0.0124	0.0004	3.33	0.012	0.0125	0.01	522258
1738621740	0.012	-0.00405	-25.23	0.0127	0.015	0.012	79521
1738362000	0.0160499	0.0001499	0.94	0.0158	0.0160499	0.012	1320073
1738276080	0.0159	0.0003	1.92	0.016	0.016	0.0158	54414
1738189740	0.0156	-0.0034	-17.89	0.0161	0.0175	0.0155	373565
1738103280	0.019	0.002	11.76	0.01675	0.019	0.0165	207455
1738016820	0.017	-0.0031	-15.42	0.0233	0.0233	0.0153	766519
1737757440	0.0201	0.0031	18.24	0.019	0.0201	0.015	335828
1737671220	0.017	-0.003	-15.00	0.0177499	0.0177499	0.0157	11176
1737584640	0.02	0.0028	16.28	0.018	0.02	0.018	63501
1737498540	0.0172	-0.0004	-2.27	0.019	0.019	0.0172	434677
1737152880	0.0176	-0.00315	-15.18	0.02	0.0201	0.0176	560235
1737066420	0.02075	-0.003	-12.63	0.025	0.025	0.0182	1369855
1736979720	0.02375	-0.00125	-5.00	0.02725	0.02725	0.021	949718
1736893380	0.025	-0.00965	-27.85	0.03375	0.036	0.025	851082
1736806800	0.03465	-0.00485	-12.28	0.0429999	0.0449	0.034	698687
1736547720	0.0395	-0.0055	-12.22	0.044	0.044	0.036	671829
1736375340	0.045	-0.0099	-18.03	0.0489	0.052	0.044	169612
1736288940	0.0549	-0.007	-11.31	0.0509999	0.062	0.0434999	1508405
1736202360	0.0619	-0.0001	-0.16	0.06075	0.0619	0.05	344100
1735942980	0.062	0.0025	4.20	0.0595	0.0625	0.059	50092
1735856700	0.0595	-0.00175	-2.86	0.059	0.062	0.059	65455
1735683960	0.06125	0.00535	9.57	0.0509999	0.062	0.0467	483560
1735597740	0.0559	-0.0066	-10.56	0.0572	0.0696	0.055	137343
1735338000	0.0625	-0.0072	-10.33	0.0592	0.067075	0.0592	18145
1735252020	0.0697	0.0104	17.54	0.0573	0.0796999	0.0573	59238
1735078200	0.0593	-0.002112	-3.44	0.0572	0.0695	0.0571	110162
1734992400	0.061412	-0.008088	-11.64	0.0626	0.0695	0.05455	175417
1734733200	0.0695	0.0025	3.73	0.0611	0.0695	0.0611	26739
1734646800	0.067	-0.002	-2.90	0.065	0.0674	0.065	7841
1734560940	0.069	-0.0008	-1.15	0.065	0.0698	0.0611	101604
1734474360	0.0698	1.0E-5	0.01	0.0698	0.0698	0.065	20233
1734388140	0.06979	-0.00021	-0.30	0.0665	0.0707	0.0665	4951
1734128940	0.07	-0.002775	-3.81	0.072025	0.072025	0.0685	87454
1734042480	0.072775	-0.007225	-9.03	0.07528	0.07528	0.06985	65069
1733955900	0.08	-0.00105	-1.30	0.0801	0.0811	0.0745	107527
1733869200	0.08105	-0.00365	-4.31	0.0824	0.0847	0.08105	25187
1733782800	0.0847	-0.0001	-0.12	0.08355	0.0847	0.0801	17011
1733523600	0.0848	0.0004	0.47	0.08	0.0929	0.08	19066
1733437500	0.0844	-0.0089	-9.54	0.0849	0.0849	0.08245	32351
1733350980	0.0932999	-0.0001	-0.11	0.089125	0.0932999	0.089125	10000
1733264700	0.0934	-0.0066	-6.60	0.0848	0.0934	0.0709999	43354
1733178180	0.1	0.0149	17.51	0.08875	0.1	0.0841	7368
1732918200	0.0851	-0.0069	-7.50	0.085	0.0851	0.085	10914
1732746540	0.092	0	0.00	0.092	0.092	0.092	0
1732660140	0.092	-0.003	-3.16	0.0842	0.092	0.0842	10404
1732573560	0.095	-0.0225	-19.15	0.0825	0.10025	0.0825	49989
1732314000	0.1175	0.0225	23.68	0.10395	0.118	0.0825	158065
1732227900	0.095	-0.0034	-3.46	0.0909399	0.095	0.0821	122985
1732141740	0.0984	0.0006	0.61	0.093	0.1	0.09	81167
1732054800	0.0978	-0.0021	-2.10	0.1047	0.1089	0.089	64013
1731968640	0.0999	0.0014	1.42	0.095	0.0999	0.0914	33615
1731709260	0.0985	-0.00625	-5.97	0.1	0.1195	0.096	115334

Innovative Payment Solut... (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관