Hot Features
프리미엄
Osprey Solana Trust (QX) (OSOL)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 8.28625235405 | 5.31 | 7.25 | 5.1 | 93430 | 5.94871132 | CS |
| 4 | -1.85 | -24.3421052632 | 7.6 | 7.95 | 5.1 | 84232 | 6.30210321 | CS |
| 12 | -7.325 | -56.0229445507 | 13.075 | 13.99 | 5.1 | 119642 | 8.90103795 | CS |
| 26 | -2.9 | -33.5260115607 | 8.65 | 15.75 | 5.1 | 116224 | 9.42286852 | CS |
| 52 | -129.35 | -95.7438934123 | 135.1 | 319 | 5.1 | 69577 | 13.26573285 | CS |
| 156 | 4.74 | 469.306930693 | 1.01 | 319 | 0.2 | 33271 | 15.38659141 | CS |
| 260 | 4.74 | 469.306930693 | 1.01 | 319 | 0.2 | 33271 | 15.38659141 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741300140 | 5.75 | -0.19 | -3.13 | 6.1 | 6.274 | 5.75 | 59943 |
| 1741213440 | 5.936 | -0.3 | -4.87 | 6.24 | 6.26 | 5.61 | 87568 |
| 1741126800 | 6.24 | 0.18 | 2.97 | 5.75 | 6.28 | 5.36 | 71236 |
| 1741040760 | 6.0599999 | 0.4 | 7.07 | 6.505 | 7.25 | 5.75 | 159976 |
| 1740781260 | 5.66 | 0.37 | 6.99 | 5.3099999 | 6 | 5.1 | 88425 |
| 1740695340 | 5.29 | -0.07 | -1.31 | 5.53 | 5.62 | 5.2 | 61213 |
| 1740608400 | 5.36 | -0.15 | -2.72 | 5.5 | 5.83 | 5.21 | 73330 |
| 1740522480 | 5.51 | -0.53 | -8.77 | 5.9 | 5.94 | 5.3099999 | 184059 |
| 1740435600 | 6.04 | -0.4 | -6.21 | 6.68 | 6.68 | 6 | 82984 |
| 1740176400 | 6.44 | -0.17 | -2.61 | 6.9 | 6.9 | 6.26 | 39885 |
| 1740090480 | 6.6125 | -0.18 | -2.61 | 6.8 | 7.24 | 6.45 | 114190 |
| 1740003960 | 6.79 | 0.2 | 3.03 | 6.5199999 | 6.98 | 6.5199999 | 56353 |
| 1739917740 | 6.59 | -0.56 | -7.77 | 7.105 | 7.25 | 6.5 | 154560 |
| 1739572020 | 7.145 | -0.24 | -3.18 | 7.4 | 7.58 | 7.01 | 87787 |
| 1739485320 | 7.38 | -0.08 | -1.07 | 7.45 | 7.45 | 7.06 | 40724 |
| 1739398920 | 7.46 | 0.35 | 4.92 | 7.15 | 7.5 | 6.77 | 62292 |
| 1739312940 | 7.11 | -0.23 | -3.13 | 7.39 | 7.47 | 7.04 | 32631 |
| 1739226000 | 7.34 | 0.17 | 2.37 | 7.52 | 7.52 | 7.02 | 58989 |
| 1738967160 | 7.17 | -0.25 | -3.37 | 7.6 | 7.95 | 7.08 | 84257 |
| 1738880400 | 7.42 | -0.24 | -3.13 | 7.75 | 7.75 | 7.03 | 73515 |
| 1738794000 | 7.66 | -0.2 | -2.54 | 7.85 | 8.01 | 7.31 | 142059 |
| 1738708080 | 7.86 | 0.32 | 4.27 | 7.75 | 8.52 | 7.38 | 70695 |
| 1738621740 | 7.538 | -0.21 | -2.75 | 7.25 | 7.89 | 6.575 | 149640 |
| 1738362000 | 7.751 | -0.05 | -0.58 | 7.84 | 8.1199999 | 7.35 | 82773 |
| 1738276080 | 7.796 | -0.22 | -2.79 | 7.75 | 8.18 | 7.52 | 107920 |
| 1738189740 | 8.02 | -0.07 | -0.87 | 7.79 | 8.21 | 7.36 | 151527 |
| 1738103280 | 8.09 | -0.12 | -1.46 | 8.23 | 8.5 | 7.9 | 55680 |
| 1738016820 | 8.21 | -0.7 | -7.86 | 8.725 | 8.94 | 8.043 | 170198 |
| 1737757440 | 8.91 | 0.02 | 0.22 | 9.15 | 9.61 | 8.91 | 133964 |
| 1737671220 | 8.89 | -0.23 | -2.48 | 9.185 | 9.75 | 8.77 | 144074 |
| 1737584640 | 9.116 | -0.43 | -4.54 | 9.555 | 9.94 | 8.95 | 350818 |
| 1737498540 | 9.55 | -0.48 | -4.79 | 10.3 | 10.5 | 9.3 | 373646 |
| 1737152880 | 10.03 | 0.93 | 10.22 | 9.3699999 | 10.1 | 9.05 | 195608 |
| 1737066420 | 9.1 | 0.1 | 1.11 | 9.125 | 9.38 | 8.92 | 145924 |
| 1736979720 | 9 | 0.17 | 1.95 | 8.9 | 9.6 | 8.72 | 86744 |
| 1736893380 | 8.8275 | -0.12 | -1.37 | 9.3 | 9.5 | 8.36 | 47157 |
| 1736806800 | 8.95 | -0.48 | -5.09 | 9.17 | 9.34 | 8.38 | 101475 |
| 1736547720 | 9.43 | 0.73 | 8.39 | 8.6 | 9.59 | 8.47 | 164590 |
| 1736375340 | 8.7 | -0.23 | -2.58 | 8.9 | 8.99 | 8.01 | 134221 |
| 1736288940 | 8.93 | -0.92 | -9.34 | 9.905 | 10 | 8.06 | 352212 |
| 1736202360 | 9.85 | -0.59 | -5.65 | 10.6 | 10.71 | 9.327 | 196589 |
| 1735942980 | 10.44 | 1.36 | 14.98 | 9.1 | 10.57 | 9.08 | 164413 |
| 1735856700 | 9.08 | -1.9 | -17.27 | 11.425 | 12.25 | 9.08 | 139500 |
| 1735683960 | 10.975 | 0.17 | 1.62 | 11.01 | 11.51 | 10.66 | 63536 |
| 1735597740 | 10.8 | -1.39 | -11.40 | 12.185 | 12.49 | 10.75 | 110981 |
| 1735338000 | 12.19 | -0.81 | -6.23 | 12.78 | 13.7 | 12.19 | 75685 |
| 1735252020 | 13 | -0.66 | -4.83 | 13.5 | 13.7 | 12.55 | 97153 |
| 1735078200 | 13.66 | 1.68 | 14.02 | 11.93 | 13.95 | 11.93 | 85625 |
| 1734992400 | 11.98 | 0.71 | 6.30 | 11.25 | 12 | 10.8 | 94100 |
| 1734733200 | 11.27 | -0.48 | -4.09 | 11.5 | 11.74 | 10.3 | 119862 |
| 1734646800 | 11.75 | 0.14 | 1.21 | 11.525 | 11.94 | 10.37 | 138657 |
| 1734560940 | 11.61 | -0.89 | -7.08 | 13.08 | 13.08 | 11.15 | 131964 |
| 1734474360 | 12.495 | -1.06 | -7.79 | 13.55 | 13.59 | 12.4 | 97607 |
| 1734388140 | 13.55 | 0.27 | 1.99 | 13.395 | 13.99 | 13.295 | 146936 |
| 1734128940 | 13.285 | 0.39 | 2.98 | 13.075 | 13.76 | 12.82 | 82864 |
| 1734042480 | 12.9 | -1.11 | -7.89 | 13.79 | 14.25 | 12.9 | 166381 |
| 1733955900 | 14.005 | 1.13 | 8.78 | 13.25 | 15.15 | 13.11 | 253544 |
| 1733869200 | 12.875 | -0.87 | -6.30 | 13.85 | 13.95 | 12.26 | 174491 |
| 1733782800 | 13.74 | -0.49 | -3.44 | 14.2 | 14.5 | 13.5 | 239106 |
