LiveChain Inc (PK)【LICH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
LiveChain Inc (PK) (LICH)
LiveChain Inc (PK) (LICH) 과거

LiveChain Inc (PK) (LICH)

0.004

0.00

(0.00%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0016	-28.5714285714	0.0056	0.0056	0.0031	156119	0.00512975	CS
4	-0.0016	-28.5714285714	0.0056	0.0056	0.0031	107114	0.00520835	CS
12	-0.0002	-4.7619047619	0.0042	0.0073	0.0023	36760	0.00502335	CS
26	-0.0013	-24.5283018868	0.0053	0.0098	0.001	114834	0.00395302	CS
52	-0.002	-33.3333333333	0.006	0.03	0.001	92623	0.00568549	CS
156	-0.036	-90	0.04	0.045	0.0003	62555	0.0170324	CS
260	-0.0148	-78.7234042553	0.0188	0.087	0.0002	245601	0.02612617	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362480	0.004	0	0.00	0.004	0.004	0.004	0
1738276080	0.004	-0.0015	-27.27	0.0056	0.0056	0.004	169475
1738189740	0.0055	0.0024	77.42	0.0054	0.0055	0.0054	100000
1738103280	0.0031	-0.0025	-44.64	0.0031	0.0031	0.0031	5000
1738016640	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1737757440	0.0056	0	0.00	0.0056	0.0056	0.0056	350000
1737671040	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1737584640	0.0056	0	0.00	0.0056	0.0056	0.0056	115000
1737498000	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1737152400	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1737066000	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1736979600	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1736893200	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1736806800	0.0056	0	0.00	0.0056	0.0056	0.0056	8001
1736547780	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1736374980	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1736288580	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1736202180	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1735942980	0.0056	0	0.00	0.0056	0.0056	0.0056	2325
1735856700	0.0056	0	0.00	0.0056	0.0056	0.0056	6500
1735683960	0.0056	0	0.00	0.0056	0.0056	0.0056	1001
1735597740	0.0056	0	0.00	0.0046	0.0056	0.0046	16000
1735338000	0.0056	0.001	21.74	0.0056	0.0056	0.0056	1003
1735252020	0.0046	-0.0022	-32.35	0.0046	0.0046	0.0046	2000
1735078200	0.0068	0.0012	21.43	0.0068	0.0068	0.0068	1000
1734992400	0.0056	0.001	21.74	0.0056	0.0056	0.0056	2006
1734733200	0.0046	-0.0012	-20.69	0.0027	0.0056	0.0027	2600
1734646800	0.0057999	0.0030999	114.81	0.0027	0.0057999	0.0027	13000
1734560940	0.0027	0	0.00	0.0027	0.0027	0.0027	4583
1734474360	0.0027	0	0.00	0.0027	0.0027	0.0027	4500
1734387900	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1734128700	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1734042300	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1733955900	0.0027	0.0001	3.85	0.0064	0.0068	0.0027	6000
1733869200	0.0026	-0.0043	-62.32	0.0026	0.0026	0.0026	2001
1733782800	0.0069	0.0043	165.38	0.0069	0.0069	0.0069	5000
1733523780	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1733437380	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1733350980	0.0026	0.0002001	8.34	0.0026	0.0026	0.0026	30100
1733264760	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1733178360	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1732919160	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1732746360	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1732659960	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1732573560	0.0023999	-0.0046	-65.71	0.0023999	0.0023999	0.0023999	407
1732314240	0.007	0	0.00	0.007	0.007	0.007	0
1732227840	0.007	0	0.00	0.007	0.007	0.007	0
1732141440	0.007	0	0.00	0.007	0.007	0.007	0
1732055040	0.007	0	0.00	0.007	0.007	0.007	0
1731968640	0.007	-0.0003	-4.11	0.007	0.007	0.007	20002
1731709260	0.0073	0.0049001	204.18	0.0073	0.0073	0.0073	10001
1731622800	0.0023999	-0.0018	-42.86	0.0023	0.0023999	0.0023	15010
1731536400	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1731450000	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1731363600	0.0042	0	0.00	0.0042	0.0042	0.0042	100000
1731104940	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1731018540	0.0042	0	0.00	0.0022	0.0042	0.0022	22704
1730931960	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1730845560	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1730759160	0.0042	0	0.00	0.0042	0.0042	0.0042	7000
1730471400	0.0042	0	0.00	0.0042	0.0042	0.0042	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관