Neptune Digital Assets Corporation (QB)【NPPTF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Neptune Digital Assets Corporation (QB) (NPPTF)
Neptune Digital Assets Corporation (QB) (NPPTF) 과거

Neptune Digital Assets Corporation (QB) (NPPTF)

0.817

0.075

(10.11%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.11	15.558698727	0.707	0.852	0.6487	372333	0.70089496	CS
4	0.132	19.2700729927	0.685	0.852	0.6487	437575	0.73042118	CS
12	0.469	134.770114943	0.348	0.9373	0.34	984204	0.72938808	CS
26	0.60805	291.002632209	0.20895	0.9373	0.1604	466283	0.71412678	CS
52	0.567	226.8	0.25	0.9373	0.148075	255546	0.67154677	CS
156	0.477	140.294117647	0.34	0.9373	0.012	108108	0.58597231	CS
260	0.737	921.25	0.08	1.78	0.0036	148140	0.56953266	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.8169999	0.0749999	10.11	0.74	0.852	0.7227	755518
1737066420	0.742	0.0375	5.32	0.6899999	0.7534999	0.68	543088
1736979720	0.7045	0.029	4.29	0.725	0.725	0.68	238151
1736893380	0.6755	0.01325	2.00	0.6899999	0.7	0.657218	393221
1736806800	0.66225	-0.03475	-4.99	0.67	0.6969999	0.6487	302726
1736547720	0.6969999	0.004	0.58	0.707	0.7188	0.669579	384481
1736375340	0.6929999	-0.0227	-3.17	0.716873	0.72	0.685	248618
1736288940	0.7157	-0.0043	-0.60	0.73	0.7541	0.6993	551953
1736202360	0.72	-0.02	-2.70	0.7691	0.78	0.72	625625
1735942980	0.74	-0.0002	-0.03	0.7607	0.783	0.725	555502
1735856700	0.7402	0.0323	4.56	0.72	0.7607	0.7	356453
1735683960	0.7079	0.0079	1.13	0.7328	0.75	0.6825	299235
1735597740	0.7	-0.035334	-4.81	0.73	0.7442	0.6949999	508897
1735338000	0.735334	-0.050666	-6.45	0.8	0.8	0.73	307449
1735252020	0.786	0.0294	3.89	0.7553	0.82485	0.75	161519
1735078200	0.7566	0.0142001	1.91	0.7413999	0.78	0.73	445495
1734992400	0.7423999	-0.051422	-6.48	0.795	0.795	0.71	504811
1734733200	0.793822	0.094482	13.51	0.685	0.8056	0.66995	1011553
1734646800	0.69934	-0.05066	-6.75	0.722	0.8179999	0.68	800695
1734560940	0.75	-0.0727	-8.84	0.8099499	0.8179999	0.7155	637942
1734474360	0.8227	-0.0443	-5.11	0.865	0.9	0.796766	508673
1734388140	0.867	0.0907	11.68	0.8	0.9	0.789	901996
1734128940	0.7763	0.0043	0.56	0.809	0.809	0.7581	318665
1734042480	0.772	-0.0313	-3.90	0.8199999	0.8298	0.764136	238314
1733955900	0.8033	0.0333	4.32	0.7876	0.83895	0.7562	614926
1733869200	0.77	-0.0419	-5.16	0.80798	0.8127	0.7161	732720
1733782800	0.8119	-0.0381	-4.48	0.84	0.9	0.7712	837136
1733523600	0.85	0.06	7.59	0.8179999	0.9	0.7762	1053799
1733437500	0.79	0.0151	1.95	0.82485	0.85	0.7551	1408821
1733350980	0.7749	0.0849001	12.30	0.7574999	0.7867499	0.71545	1610688
1733264700	0.6899999	0.1399999	25.45	0.576	0.7199	0.5369	2364651
1733178180	0.55	-0.0324	-5.56	0.533	0.596	0.533	409608
1732918200	0.5824	-0.040275	-6.47	0.634	0.64248	0.581	191428
1732746540	0.622675	0.172775	38.40	0.456	0.622675	0.4523	739445
1732660140	0.4499	-0.049	-9.82	0.47975	0.51	0.4401	721825
1732573560	0.4989	-0.03395	-6.37	0.5329	0.533	0.4834	576373
1732314000	0.53285	0.01665	3.23	0.521	0.53285	0.5	453707
1732227900	0.5162	-0.0601	-10.43	0.56	0.60995	0.5	1119632
1732141740	0.5763	-0.0287	-4.74	0.6474	0.658	0.55	500881
1732054800	0.605	0.006	1.00	0.599	0.6213999	0.56	615812
1731968640	0.599	-0.0675	-10.13	0.67	0.7	0.585	1873691
1731709260	0.6665	0.0035	0.53	0.66	0.68	0.6093499	439037
1731622800	0.663	-0.0275	-3.98	0.6701	0.733	0.6542	408279
1731536760	0.6905	-0.0045	-0.65	0.749	0.758	0.6865	917391
1731450480	0.6949999	-0.045	-6.08	0.688798	0.73138	0.68	799374
1731363600	0.74	0.033	4.67	0.76	0.7799	0.712	1002842
1731104400	0.707	0.00156	0.22	0.7599	0.7599	0.6601	1242879
1731018540	0.70544	-0.07436	-9.54	0.76	0.79	0.6675	1177686
1730931600	0.7798	0.09	13.05	0.72	0.849	0.72	1108741
1730845680	0.6898	0.0014	0.20	0.7	0.715	0.68	511908
1730759160	0.6884	0.0057	0.83	0.67	0.6899999	0.6405	395076
1730496420	0.6827	-0.0421	-5.81	0.79	0.79	0.67	1001616
1730409780	0.7248	0.0448	6.59	0.675	0.75	0.64	736397
1730323500	0.68	-0.015	-2.16	0.65	0.7698	0.59755	2958363
1730237280	0.6949999	-0.16878	-19.54	0.92175	0.9373	0.6899999	3328763
1730150880	0.86378	0.40448	88.06	0.545	0.86734	0.52	11170760
1729891500	0.4593	0.1438	45.58	0.3479999	0.4593	0.34	1246098
1729805160	0.3155	0.0487	18.25	0.2655	0.3155	0.2655	313124
1729718940	0.2668	-0.0046	-1.69	0.2643249	0.27	0.25	20750
1729632300	0.2713999	-0.0128	-4.50	0.2552	0.27315	0.2552	16000
1729545600	0.2842	-0.0106	-3.60	0.2751	0.2842	0.263	118426

Neptune Digital Assets (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관