Hot Features
프리미엄
Liquidmetal Technologies Inc (QB) (LQMT)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0037 | -7.47474747475 | 0.0495 | 0.0495 | 0.0401 | 714522 | 0.04443735 | CS |
| 4 | 0.0008 | 1.77777777778 | 0.045 | 0.054 | 0.0401 | 540050 | 0.04622454 | CS |
| 12 | 0.0015 | 3.38600451467 | 0.0443 | 0.0549 | 0.0388 | 486630 | 0.04655954 | CS |
| 26 | -0.0127 | -21.7094017094 | 0.0585 | 0.06396 | 0.0378 | 491919 | 0.04962763 | CS |
| 52 | 0.0068 | 17.4358974359 | 0.039 | 0.0785 | 0.0378 | 551048 | 0.05613486 | CS |
| 156 | -0.0442 | -49.1111111111 | 0.09 | 0.174 | 0.031 | 544824 | 0.07712704 | CS |
| 260 | -0.0532 | -53.7373737374 | 0.099 | 0.177 | 0.031 | 753207 | 0.0890566 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.0458 | 0.00291 | 6.78 | 0.043775 | 0.0459 | 0.0432 | 640672 |
| 1732054800 | 0.04289 | -0.00381 | -8.16 | 0.0400999 | 0.046 | 0.0400999 | 2144232 |
| 1731968640 | 0.0467 | -0.00125 | -2.61 | 0.04795 | 0.0495 | 0.0462 | 274826 |
| 1731709260 | 0.04795 | 0.00275 | 6.08 | 0.0476 | 0.048 | 0.0452 | 445869 |
| 1731622800 | 0.0452 | -0.0016 | -3.42 | 0.0454 | 0.0494 | 0.0452 | 338834 |
| 1731536760 | 0.0468 | -0.003 | -6.02 | 0.0495 | 0.0495 | 0.0463 | 368851 |
| 1731450480 | 0.0497999 | 0.0017999 | 3.75 | 0.047 | 0.0497999 | 0.0456 | 260773 |
| 1731363600 | 0.048 | -0.00275 | -5.42 | 0.052 | 0.052 | 0.0456 | 296075 |
| 1731104400 | 0.05075 | 0.00075 | 1.50 | 0.05 | 0.053 | 0.0472 | 715927 |
| 1731018540 | 0.05 | 0 | 0.00 | 0.05 | 0.054 | 0.0451 | 836246 |
| 1730931600 | 0.05 | 0.0059 | 13.38 | 0.044 | 0.05 | 0.0415 | 917500 |
| 1730845680 | 0.0441 | -0.001 | -2.22 | 0.0451 | 0.0486 | 0.0400999 | 1613109 |
| 1730759160 | 0.0451 | -0.0002 | -0.44 | 0.0454 | 0.04705 | 0.045 | 311629 |
| 1730496420 | 0.0453 | 0.0023001 | 5.35 | 0.0411 | 0.0482 | 0.0411 | 711187 |
| 1730409780 | 0.0429999 | -0.001 | -2.27 | 0.0444 | 0.045 | 0.0429999 | 138965 |
| 1730323500 | 0.044 | -0.00055 | -1.23 | 0.04445 | 0.0449 | 0.044 | 230525 |
| 1730237280 | 0.04455 | -0.00054 | -1.20 | 0.0445 | 0.0458 | 0.0442 | 183119 |
| 1730150880 | 0.04509 | -0.00145 | -3.12 | 0.0459 | 0.0459 | 0.0443 | 180802 |
| 1729891500 | 0.04654 | -6.0E-5 | -0.13 | 0.0443 | 0.0499 | 0.0443 | 293568 |
| 1729805160 | 0.0466 | -0.0027 | -5.48 | 0.045 | 0.05 | 0.045 | 287633 |
| 1729718940 | 0.0492999 | 0.0040999 | 9.07 | 0.045 | 0.0494 | 0.045 | 251321 |
| 1729632300 | 0.0452 | -0.0018 | -3.83 | 0.0443 | 0.0495 | 0.0443 | 106960 |
| 1729545600 | 0.047 | -0.00165 | -3.39 | 0.048 | 0.0485 | 0.047 | 113560 |
| 1729286400 | 0.04865 | -0.00335 | -6.44 | 0.0482 | 0.052 | 0.0475 | 153581 |
| 1729200000 | 0.052 | 0.0045 | 9.47 | 0.0495 | 0.052 | 0.0471 | 67544 |
| 1729113960 | 0.0475 | -0.00209 | -4.21 | 0.0549 | 0.0549 | 0.0475 | 490037 |
| 1729027680 | 0.04959 | 0.00169 | 3.53 | 0.0469 | 0.0509999 | 0.0469 | 963958 |
| 1728941220 | 0.0479 | -0.0021 | -4.20 | 0.049 | 0.05 | 0.0475 | 358917 |
| 1728681900 | 0.05 | 0.0032 | 6.84 | 0.0485 | 0.05 | 0.0475 | 132407 |
| 1728595560 | 0.0468 | -0.00275 | -5.55 | 0.049 | 0.0509999 | 0.0468 | 785696 |
| 1728508800 | 0.0495499 | 0.0010599 | 2.19 | 0.0476 | 0.0504 | 0.0476 | 372216 |
| 1728422580 | 0.04849 | 0.0003901 | 0.81 | 0.0492 | 0.0492 | 0.0465 | 449567 |
| 1728336000 | 0.0480999 | 0.0018799 | 4.07 | 0.0444 | 0.0480999 | 0.044 | 684715 |
| 1728077220 | 0.04622 | 0.001565 | 3.50 | 0.0442 | 0.04644 | 0.0442 | 443120 |
| 1727990760 | 0.044655 | -0.001345 | -2.92 | 0.046 | 0.0476 | 0.0442 | 336054 |
| 1727904000 | 0.046 | 0.00034 | 0.74 | 0.045 | 0.0468 | 0.0444 | 233300 |
| 1727818140 | 0.04566 | -0.00279 | -5.76 | 0.0492 | 0.0492 | 0.0444 | 496893 |
| 1727731380 | 0.04845 | 0.000595 | 1.24 | 0.047 | 0.05 | 0.04344 | 1418350 |
| 1727472000 | 0.047855 | 0.000955 | 2.04 | 0.046 | 0.0488 | 0.046 | 590917 |
| 1727386200 | 0.0469 | 0.0064 | 15.80 | 0.0446999 | 0.0469 | 0.0415 | 531655 |
| 1727299200 | 0.0405 | -0.00595 | -12.81 | 0.045 | 0.0479 | 0.0405 | 378626 |
| 1727212800 | 0.04645 | -0.00055 | -1.17 | 0.0499 | 0.0499 | 0.045 | 831941 |
| 1727126940 | 0.047 | -0.0029 | -5.81 | 0.05 | 0.05 | 0.0457 | 141509 |
| 1726867200 | 0.0499 | 0.0029101 | 6.19 | 0.0469 | 0.05 | 0.0456 | 235791 |
| 1726781220 | 0.0469899 | 0.0008899 | 1.93 | 0.0461 | 0.0509999 | 0.045 | 308204 |
| 1726694460 | 0.0461 | -0.0034 | -6.87 | 0.0509999 | 0.0515 | 0.0461 | 164264 |
| 1726608240 | 0.0495 | 0.0024 | 5.10 | 0.049 | 0.0509999 | 0.049 | 98188 |
| 1726521720 | 0.0471 | -0.0042 | -8.19 | 0.0511 | 0.0513 | 0.0452 | 337998 |
| 1726262940 | 0.0513 | 0.0034501 | 7.21 | 0.0497 | 0.053 | 0.0495 | 424738 |
| 1726176540 | 0.0478499 | 0.0026899 | 5.96 | 0.044 | 0.0535 | 0.0403 | 1361230 |
| 1726090140 | 0.04516 | 0.00416 | 10.15 | 0.041 | 0.047 | 0.040327 | 138686 |
| 1726003500 | 0.041 | -0.0024 | -5.53 | 0.0434 | 0.0434 | 0.0388 | 396944 |
| 1725917160 | 0.0434 | -0.0006 | -1.36 | 0.041 | 0.0445 | 0.0393 | 992404 |
| 1725658020 | 0.044 | -0.0021 | -4.56 | 0.0436 | 0.0475 | 0.041 | 1173741 |
| 1725571440 | 0.0461 | -0.0002 | -0.43 | 0.048 | 0.048 | 0.0449 | 1112182 |
| 1725485040 | 0.0463 | 0.0003 | 0.65 | 0.046 | 0.04695 | 0.045 | 159932 |
| 1725398880 | 0.046 | -0.0002 | -0.43 | 0.045 | 0.0478 | 0.045 | 187771 |
| 1725053340 | 0.0462 | -0.00072 | -1.53 | 0.04654 | 0.048 | 0.045 | 158630 |
| 1724966400 | 0.04692 | 0.00158 | 3.48 | 0.0449 | 0.048 | 0.0449 | 265087 |
| 1724880360 | 0.04534 | -0.00036 | -0.79 | 0.0443 | 0.0469 | 0.0434999 | 312874 |
| 1724794080 | 0.0457 | -0.0026 | -5.38 | 0.05 | 0.05 | 0.0449 | 467950 |
| 1724707740 | 0.0483 | -0.0052 | -9.72 | 0.0497999 | 0.054 | 0.048 | 252427 |
| 1724448480 | 0.0535 | 0.0015 | 2.88 | 0.053 | 0.0547 | 0.052 | 241547 |
| 1724362140 | 0.052 | 0.0009 | 1.76 | 0.0488 | 0.053 | 0.0488 | 258937 |
| 1724275380 | 0.0511 | 0.006 | 13.30 | 0.0457 | 0.052 | 0.0457 | 725117 |
