Hot Features
프리미엄
Lithium Corporation (QB) (LTUM)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00275 | 7.76836158192 | 0.0354 | 0.0401 | 0.0354 | 103463 | 0.03815535 | CS |
| 4 | -0.00145 | -3.66161616162 | 0.0396 | 0.0459 | 0.0306 | 92051 | 0.03807866 | CS |
| 12 | 0.00595 | 18.4782608696 | 0.0322 | 0.06 | 0.0284 | 114258 | 0.04200506 | CS |
| 26 | 0.00075 | 2.00534759358 | 0.0374 | 0.06 | 0.0212 | 122484 | 0.0388477 | CS |
| 52 | -0.01185 | -23.7 | 0.05 | 0.069 | 0.0212 | 123380 | 0.04079722 | CS |
| 156 | -0.27185 | -87.6935483871 | 0.31 | 1.09 | 0.0212 | 214710 | 0.18541214 | CS |
| 260 | -0.02285 | -37.4590163934 | 0.061 | 1.22 | 0.0212 | 292242 | 0.27982364 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.03854 | -0.00051 | -1.31 | 0.0400999 | 0.0400999 | 0.0362 | 147621 |
| 1732141740 | 0.03905 | 0.00195 | 5.26 | 0.037 | 0.03905 | 0.037 | 24632 |
| 1732054800 | 0.0371 | -0.002175 | -5.54 | 0.0367 | 0.04 | 0.0367 | 235938 |
| 1731968640 | 0.039275 | -0.000725 | -1.81 | 0.036 | 0.0400999 | 0.036 | 42922 |
| 1731709260 | 0.04 | 0.004365 | 12.25 | 0.0354 | 0.0400999 | 0.0354 | 66201 |
| 1731622800 | 0.035635 | -0.004565 | -11.36 | 0.041 | 0.041 | 0.0354 | 75866 |
| 1731536760 | 0.0402 | 0.0069201 | 20.79 | 0.031 | 0.0402 | 0.031 | 167326 |
| 1731450480 | 0.0332799 | -0.00162 | -4.64 | 0.0348 | 0.0348 | 0.0306 | 83635 |
| 1731363600 | 0.0349 | -0.00072 | -2.02 | 0.0361 | 0.0400999 | 0.03262 | 173774 |
| 1731104400 | 0.03562 | -0.001555 | -4.18 | 0.0377 | 0.0377 | 0.0345 | 101060 |
| 1731018540 | 0.037175 | -0.00045 | -1.20 | 0.0374 | 0.0377 | 0.037 | 13296 |
| 1730931600 | 0.037625 | -0.00149 | -3.81 | 0.0371 | 0.04 | 0.0371 | 77471 |
| 1730845680 | 0.0391149 | 0.0023149 | 6.29 | 0.03735 | 0.0402 | 0.0367 | 38199 |
| 1730759160 | 0.0368 | 0 | 0.00 | 0.0402 | 0.041 | 0.0367 | 17832 |
| 1730496420 | 0.0368 | -0.0034 | -8.46 | 0.0402 | 0.041 | 0.0368 | 79823 |
| 1730409780 | 0.0402 | 0 | 0.00 | 0.04048 | 0.0406 | 0.0402 | 19426 |
| 1730323500 | 0.0402 | -0.0007 | -1.71 | 0.04 | 0.04195 | 0.04 | 64880 |
| 1730237280 | 0.0409 | 0.0008001 | 2.00 | 0.0400999 | 0.0459 | 0.04 | 223688 |
| 1730150880 | 0.0400999 | 0.0005999 | 1.52 | 0.0358 | 0.0429 | 0.0358 | 81723 |
| 1729891500 | 0.0395 | -0.00275 | -6.51 | 0.0396 | 0.0449 | 0.0395 | 105710 |
| 1729805160 | 0.04225 | 0.00175 | 4.32 | 0.0396 | 0.0453 | 0.0396 | 108480 |
| 1729718940 | 0.0405 | -0.0002 | -0.49 | 0.0454 | 0.0454 | 0.0405 | 978 |
| 1729632300 | 0.0407 | -0.0019 | -4.46 | 0.04358 | 0.0444 | 0.0403 | 68028 |
| 1729545600 | 0.0426 | 0.00025 | 0.59 | 0.0403 | 0.0444 | 0.0403 | 25547 |
| 1729286400 | 0.04235 | 0.00035 | 0.83 | 0.042 | 0.0444 | 0.0400999 | 21912 |
| 1729200000 | 0.042 | -0.0023 | -5.19 | 0.0445 | 0.0445 | 0.039605 | 89048 |
| 1729113960 | 0.0443 | -0.0002 | -0.45 | 0.0423 | 0.0443 | 0.0408 | 146401 |
| 1729027680 | 0.0445 | 0.001735 | 4.06 | 0.044 | 0.0445 | 0.0421 | 52606 |
| 1728941220 | 0.042765 | 0.003965 | 10.22 | 0.04083 | 0.04305 | 0.04039 | 34660 |
| 1728681900 | 0.0388 | -3.5E-5 | -0.09 | 0.0381 | 0.0432 | 0.0381 | 21005 |
| 1728595560 | 0.038835 | -0.000165 | -0.42 | 0.036 | 0.0449 | 0.036 | 87705 |
| 1728508800 | 0.039 | -0.0052 | -11.76 | 0.04 | 0.0455 | 0.0385 | 223695 |
| 1728422580 | 0.0442 | -0.0032 | -6.75 | 0.0495 | 0.0495 | 0.0353 | 600040 |
| 1728336000 | 0.0474 | 0.0034 | 7.73 | 0.0499 | 0.0499 | 0.0429 | 37900 |
| 1728077220 | 0.044 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0426 | 12408 |
| 1727990760 | 0.044 | 0.0006 | 1.38 | 0.052 | 0.052 | 0.0426 | 45414 |
| 1727904000 | 0.0434 | 0.001 | 2.36 | 0.044845 | 0.0480999 | 0.0425 | 25312 |
| 1727818140 | 0.0424 | -0.0125 | -22.77 | 0.0549 | 0.055 | 0.0424 | 77417 |
| 1727731380 | 0.0549 | 0.012195 | 28.56 | 0.052 | 0.055 | 0.0422 | 78239 |
| 1727472000 | 0.042705 | -0.008095 | -15.94 | 0.0544 | 0.0544 | 0.042705 | 74072 |
| 1727386200 | 0.0508 | -0.0012 | -2.31 | 0.0511 | 0.05594 | 0.0508 | 41649 |
| 1727299200 | 0.052 | 0.0010001 | 1.96 | 0.0509999 | 0.06 | 0.0509999 | 126973 |
| 1727212800 | 0.0509999 | -0.004785 | -8.58 | 0.05965 | 0.05985 | 0.0509999 | 64350 |
| 1727126940 | 0.055785 | -0.003215 | -5.45 | 0.0485 | 0.0597 | 0.0485 | 82100 |
| 1726867200 | 0.059 | 0.0064 | 12.17 | 0.0455 | 0.059 | 0.0455 | 235407 |
| 1726781220 | 0.0526 | -0.0004 | -0.75 | 0.0527 | 0.0527 | 0.0455 | 66301 |
| 1726694460 | 0.053 | 0.00245 | 4.85 | 0.052 | 0.0595 | 0.0491 | 113247 |
| 1726608240 | 0.05055 | 0.01055 | 26.38 | 0.0385 | 0.0521 | 0.0385 | 638212 |
| 1726521720 | 0.04 | 0.0015 | 3.90 | 0.049 | 0.049306 | 0.04 | 226237 |
| 1726262940 | 0.0385 | -0.0015 | -3.75 | 0.0497 | 0.0497 | 0.038 | 245381 |
| 1726176540 | 0.04 | 0.0083 | 26.18 | 0.0347 | 0.04681 | 0.0284 | 596023 |
| 1726090140 | 0.0317 | 0.0008 | 2.59 | 0.0317 | 0.0317 | 0.029555 | 10355 |
| 1726003500 | 0.0309 | 0.00022 | 0.72 | 0.0303 | 0.03095 | 0.0303 | 35124 |
| 1725917160 | 0.03068 | -0.00112 | -3.52 | 0.03215 | 0.03215 | 0.0301 | 33610 |
| 1725658020 | 0.0318 | 0.0018 | 6.00 | 0.0301 | 0.034 | 0.03 | 59445 |
| 1725571440 | 0.03 | -0.002 | -6.25 | 0.034 | 0.034 | 0.02885 | 244758 |
| 1725485040 | 0.032 | 0.0014 | 4.58 | 0.0306 | 0.033 | 0.0302 | 96355 |
| 1725398880 | 0.0306 | 0.0005 | 1.66 | 0.033 | 0.033 | 0.0306 | 19313 |
| 1725053340 | 0.0301 | -0.0019 | -5.94 | 0.0322 | 0.0375 | 0.0301 | 134520 |
| 1724966400 | 0.032 | 0.0009 | 2.89 | 0.0311 | 0.0375 | 0.0311 | 17646 |
| 1724880360 | 0.0311 | -0.00295 | -8.66 | 0.0375 | 0.0375 | 0.0306 | 49110 |
| 1724794080 | 0.0340499 | 0.0030499 | 9.84 | 0.0304 | 0.0375 | 0.0304 | 35101 |
| 1724707740 | 0.031 | -0.002 | -6.06 | 0.033 | 0.0336 | 0.0305 | 120678 |
| 1724448480 | 0.033 | -0.0001 | -0.30 | 0.0331 | 0.0354999 | 0.033 | 12675 |
| 1724362140 | 0.0331 | -0.0024 | -6.76 | 0.033 | 0.0379 | 0.033 | 70175 |
