Hot Features
프리미엄
Nevada Sunrise Metals Corporation (PK) (NVSGF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002804 | -26.7047619048 | 0.0105 | 0.0124 | 0.0073 | 111259 | 0.00972286 | CS |
| 4 | -0.006504 | -45.8028169014 | 0.0142 | 0.015 | 0.0073 | 100142 | 0.01083179 | CS |
| 12 | -0.002304 | -23.04 | 0.01 | 0.0164 | 0.0073 | 107705 | 0.01227924 | CS |
| 26 | -0.019304 | -71.4962962963 | 0.027 | 0.036 | 0.0073 | 94021 | 0.01549376 | CS |
| 52 | -0.034304 | -81.6761904762 | 0.042 | 0.066 | 0.0073 | 73597 | 0.02385753 | CS |
| 156 | -0.037304 | -82.8977777778 | 0.045 | 0.307 | 0.0073 | 125260 | 0.12266853 | CS |
| 260 | -0.023304 | -75.1741935484 | 0.031 | 0.307 | 0.0073 | 118037 | 0.1198955 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.007696 | -0.000304 | -3.80 | 0.0079799 | 0.0079799 | 0.0073 | 417700 |
| 1733869200 | 0.008 | -0.0011 | -12.09 | 0.0095999 | 0.0095999 | 0.0074 | 83200 |
| 1733782800 | 0.0091 | -0.00065 | -6.67 | 0.0091 | 0.01034 | 0.0073 | 175755 |
| 1733523600 | 0.00975 | -0.0016 | -14.10 | 0.0103 | 0.01114 | 0.0091 | 168000 |
| 1733437500 | 0.01135 | -0.00042 | -3.57 | 0.011 | 0.0124 | 0.0105 | 39338 |
| 1733350980 | 0.0117699 | 0.0007949 | 7.24 | 0.0105 | 0.0117699 | 0.0105 | 90001 |
| 1733264700 | 0.010975 | -0.000425 | -3.73 | 0.0104 | 0.0124 | 0.0104 | 21888 |
| 1733178180 | 0.0114 | 5.0E-5 | 0.44 | 0.0115999 | 0.0115999 | 0.0114 | 50600 |
| 1732919340 | 0.01135 | 0 | 0.00 | 0.01135 | 0.01135 | 0.01135 | 0 |
| 1732746540 | 0.01135 | -0.0005 | -4.22 | 0.01135 | 0.01135 | 0.01135 | 30000 |
| 1732660140 | 0.01185 | -5.0E-5 | -0.42 | 0.0132 | 0.0133 | 0.0103 | 88500 |
| 1732573560 | 0.0119 | 0.0013 | 12.26 | 0.01 | 0.0119 | 0.01 | 12175 |
| 1732314000 | 0.0106 | -0.0005 | -4.50 | 0.0111 | 0.0111 | 0.0104 | 135300 |
| 1732227900 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 14700 |
| 1732141740 | 0.0111 | -0.001375 | -11.02 | 0.01314 | 0.01314 | 0.0111 | 626244 |
| 1732054800 | 0.012475 | -0.000575 | -4.41 | 0.0114 | 0.015 | 0.0114 | 76530 |
| 1731968460 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 0 |
| 1731709260 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 26000 |
| 1731622800 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 882 |
| 1731536760 | 0.01305 | -0.00015 | -1.14 | 0.0142 | 0.0142 | 0.01305 | 63300 |
| 1731450480 | 0.0132 | -0.00046 | -3.37 | 0.0118 | 0.0132 | 0.0118 | 50200 |
| 1731363600 | 0.01366 | -0.00044 | -3.12 | 0.0158 | 0.0158 | 0.01366 | 4300 |
| 1731104400 | 0.0141 | 0.00027 | 1.95 | 0.01428 | 0.0164 | 0.0141 | 6757 |
| 1731018000 | 0.01383 | 0 | 0.00 | 0.01383 | 0.01383 | 0.01383 | 0 |
| 1730931600 | 0.01383 | -0.00237 | -14.63 | 0.014 | 0.015 | 0.01383 | 32300 |
| 1730845680 | 0.0162 | 0.00416 | 34.55 | 0.0128 | 0.0162 | 0.0128 | 335494 |
| 1730759160 | 0.01204 | 0.00034 | 2.91 | 0.0125 | 0.01282 | 0.0112 | 212218 |
| 1730496420 | 0.0117 | -0.001 | -7.87 | 0.0117 | 0.0117 | 0.0117 | 300 |
| 1730409780 | 0.0127 | 0.0002 | 1.60 | 0.0125 | 0.0127 | 0.0125 | 110000 |
| 1730323680 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1730237280 | 0.0125 | 0.00048 | 3.99 | 0.0117 | 0.0125 | 0.0117 | 20000 |
| 1730150880 | 0.01202 | 0.00047 | 4.07 | 0.011 | 0.01202 | 0.011 | 73300 |
| 1729891500 | 0.01155 | -0.0003 | -2.53 | 0.0104 | 0.0127 | 0.0104 | 102200 |
| 1729805160 | 0.01185 | -0.00034 | -2.79 | 0.0127 | 0.0127 | 0.01185 | 8500 |
| 1729718940 | 0.01219 | -0.00051 | -4.02 | 0.0125 | 0.0127 | 0.01185 | 14564 |
| 1729632300 | 0.0127 | 0.0007 | 5.83 | 0.0124 | 0.0127 | 0.011 | 28900 |
| 1729545600 | 0.012 | -0.0005 | -4.00 | 0.01255 | 0.01255 | 0.0112 | 81500 |
| 1729286400 | 0.0125 | -0.0007 | -5.30 | 0.0121099 | 0.0125 | 0.0121099 | 7000 |
| 1729200000 | 0.0132 | -0.00021 | -1.57 | 0.0132 | 0.0132 | 0.0132 | 201 |
| 1729113960 | 0.01341 | 0.00101 | 8.15 | 0.0126 | 0.01341 | 0.0126 | 34000 |
| 1729027680 | 0.0124 | -0.00099 | -7.39 | 0.0118 | 0.015 | 0.0118 | 82870 |
| 1728941220 | 0.01339 | -8.0E-5 | -0.59 | 0.01339 | 0.01339 | 0.01339 | 2500 |
| 1728681900 | 0.01347 | -0.00103 | -7.10 | 0.0143 | 0.0143 | 0.01347 | 286000 |
| 1728595560 | 0.0145 | 0.0012 | 9.02 | 0.0133 | 0.0145 | 0.0091 | 376594 |
| 1728508800 | 0.0133 | 0.00182 | 15.85 | 0.0107 | 0.0133 | 0.0099 | 583000 |
| 1728422580 | 0.01148 | -0.0005 | -4.17 | 0.012 | 0.012 | 0.01148 | 35300 |
| 1728336000 | 0.01198 | 0.00108 | 9.91 | 0.011 | 0.01198 | 0.0089 | 77000 |
| 1728077220 | 0.0109 | 0.0001 | 0.93 | 0.01505 | 0.01505 | 0.01086 | 158500 |
| 1727990760 | 0.0108 | -0.0022 | -16.92 | 0.011 | 0.011 | 0.0108 | 101000 |
| 1727904000 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 53000 |
| 1727818140 | 0.012 | 0.0009 | 8.11 | 0.012065 | 0.013 | 0.0112 | 171961 |
| 1727731380 | 0.0111 | -0.0004 | -3.48 | 0.0109 | 0.0115 | 0.0109 | 103650 |
| 1727472000 | 0.0115 | -0.0009 | -7.26 | 0.0115 | 0.0115 | 0.0115 | 1000 |
| 1727386200 | 0.0124 | -0.0001 | -0.80 | 0.0111 | 0.0124 | 0.0111 | 65333 |
| 1727299200 | 0.0125 | 0.00069 | 5.84 | 0.0118 | 0.012668 | 0.0118 | 25500 |
| 1727213340 | 0.01181 | 0 | 0.00 | 0.01181 | 0.01181 | 0.01181 | 0 |
| 1727126940 | 0.01181 | -0.00121 | -9.29 | 0.011 | 0.0124 | 0.011 | 651999 |
| 1726867200 | 0.01302 | -0.00098 | -7.00 | 0.01302 | 0.01302 | 0.01302 | 25001 |
| 1726780860 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1726694460 | 0.014 | 0.001 | 7.69 | 0.01 | 0.014 | 0.00985 | 84014 |
| 1726608240 | 0.013 | -0.001 | -7.14 | 0.013 | 0.014 | 0.0112 | 85000 |
| 1726521720 | 0.014 | 0.0018 | 14.75 | 0.013 | 0.014 | 0.013 | 45000 |
| 1726262940 | 0.0122 | -0.0002 | -1.61 | 0.0122 | 0.0122 | 0.0122 | 500 |
| 1726176540 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
