Kaya Holdings Inc (QB)【KAYS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Kaya Holdings Inc (QB) (KAYS)
Kaya Holdings Inc (QB) (KAYS) 과거

Kaya Holdings Inc (QB) (KAYS)

0.032

0.0017

(5.61%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.032	0.036	0.0303	7898	0.03120668	CS
4	-0.009	-21.9512195122	0.041	0.05	0.0303	4976	0.03556872	CS
12	-0.0213	-39.9624765478	0.0533	0.054	0.0303	5153	0.03932694	CS
26	-0.008	-20	0.04	0.054	0.0302	8188	0.04181163	CS
52	-0.008	-20	0.04	0.054	0.028	8361	0.04228367	CS
156	-0.1184	-78.7234042553	0.1504	0.17	0.0272	8632	0.07720825	CS
260	-0.0195	-37.8640776699	0.0515	0.66	0.01405	63602	0.07305559	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	0.032	0.0017	5.61	0.03519	0.0352	0.032	5930
1732141740	0.0303	-0.002	-6.19	0.0304	0.03418	0.0303	16608
1732055040	0.0323	0	0.00	0.0323	0.0323	0.0323	0
1731968640	0.0323	0.0003	0.94	0.032	0.036	0.032	10567
1731709260	0.032	0	0.00	0.034	0.034	0.032	4068
1731622800	0.032	-0.0052	-13.98	0.032	0.032	0.032	350
1731536760	0.0371999	0.0051	15.89	0.032	0.0371999	0.032	3028
1731450480	0.0320999	-0.00218	-6.36	0.0320999	0.0320999	0.0320999	1667
1731363600	0.03428	6.5E-5	0.19	0.031	0.03428	0.031	3783
1731104400	0.034215	-0.005785	-14.46	0.034215	0.034215	0.034215	945
1731018540	0.04	-0.00194	-4.63	0.0499	0.0499	0.0341	26904
1730931600	0.04194	0.00664	18.81	0.04194	0.04194	0.04194	370
1730845560	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1730759160	0.0353	0	0.00	0.0377	0.0377	0.0353	5375
1730496180	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1730409780	0.0353	0.0003	0.86	0.0353	0.0353	0.0353	648
1730323500	0.035	-0.011025	-23.95	0.035	0.035	0.035	2500
1730237280	0.046025	-0.003975	-7.95	0.0499	0.0499	0.046025	1420
1730150880	0.05	0.009	21.95	0.042	0.05	0.041	431
1729891500	0.041	0	0.00	0.041	0.041	0.041	958
1729805100	0.041	0	0.00	0.041	0.041	0.041	0
1729718700	0.041	0	0.00	0.041	0.041	0.041	0
1729632300	0.041	0.001	2.50	0.04	0.04595	0.04	7637
1729545600	0.04	0	0.00	0.04	0.04	0.04	694
1729286400	0.04	0.001675	4.37	0.04	0.04	0.04	643
1729200000	0.038325	-0.002675	-6.52	0.0400999	0.043575	0.0331	47944
1729113960	0.041	0.0009001	2.24	0.04705	0.04705	0.041	410
1729027680	0.0400999	-0.00417	-9.42	0.0400999	0.0400999	0.0400999	100
1728941100	0.0442699	0	0.00	0.0442699	0.0442699	0.0442699	0
1728681900	0.0442699	0.0036699	9.04	0.0442699	0.0442699	0.0442699	1600
1728595200	0.0406	0	0.00	0.0406	0.0406	0.0406	0
1728508800	0.0406	-0.002975	-6.83	0.0436	0.0442699	0.0406	8064
1728422400	0.043575	0	0.00	0.043575	0.043575	0.043575	0
1728336000	0.043575	0.002975	7.33	0.043575	0.043575	0.043575	2676
1728077160	0.0406	0	0.00	0.0406	0.0406	0.0406	0
1727990760	0.0406	-0.004365	-9.71	0.0429999	0.0429999	0.0406	23290
1727904000	0.044965	0.004365	10.75	0.044965	0.044965	0.044965	229
1727817780	0.0406	0	0.00	0.0406	0.0406	0.0406	0
1727731380	0.0406	-0.00644	-13.69	0.0400999	0.0406	0.0400999	421
1727472600	0.04704	0	0.00	0.04704	0.04704	0.04704	0
1727386200	0.04704	0	0.00	0.04704	0.04704	0.04704	24
1727299200	0.04704	0.0069401	17.31	0.049135	0.0497999	0.0400999	6605
1727213340	0.0400999	0	0.00	0.0400999	0.0400999	0.0400999	0
1727126940	0.0400999	-0.00417	-9.42	0.0400999	0.0400999	0.0400999	635
1726867620	0.0442699	0	0.00	0.0442699	0.0442699	0.0442699	0
1726781220	0.0442699	-0.00973	-18.02	0.0400999	0.054	0.0400999	2756
1726694640	0.054	0	0.00	0.054	0.054	0.054	0
1726608240	0.054	0	0.00	0.054	0.054	0.054	2000
1726521720	0.054	0.009035	20.09	0.0400999	0.054	0.0400999	2568
1726262940	0.044965	-0.001235	-2.67	0.041	0.044965	0.0400999	10705
1726176360	0.0462	0	0.00	0.0462	0.0462	0.0462	0
1726089960	0.0462	0	0.00	0.0462	0.0462	0.0462	0
1726003560	0.0462	0	0.00	0.0462	0.0462	0.0462	0
1725917160	0.0462	0.0046	11.06	0.041	0.0462	0.041	1316
1725658020	0.0416	0.0006	1.46	0.0449	0.0449	0.0416	2124
1725571440	0.041	-0.0006	-1.44	0.041	0.041	0.041	100
1725485280	0.0416	0	0.00	0.0416	0.0416	0.0416	0
1725398880	0.0416	-0.0114	-21.51	0.041	0.053	0.041	5275
1725053340	0.053	-0.0003	-0.56	0.053	0.053	0.053	1334
1724966400	0.0533	-0.0002	-0.37	0.0533	0.0533	0.0533	2499
1724880360	0.0535	0	0.00	0.054	0.054	0.0535	3200
1724794080	0.0535	-0.0005	-0.93	0.0531	0.0535	0.0531	5869
1724707740	0.054	0.001	1.89	0.054	0.054	0.054	5662
1724448480	0.053	0.0055	11.58	0.053	0.053	0.0475	84281
1724362140	0.0475	0	0.00	0.0442	0.0475	0.0442	24378

Bulgarian Transport Hold...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관