Hot Features
프리미엄
Perseus Mining Ltd (PK) (PMNXF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0102 | -0.616314199396 | 1.655 | 1.73 | 1.5699 | 12976 | 1.66659654 | CS |
| 4 | -0.2552 | -13.4315789474 | 1.9 | 2 | 1.5699 | 11340 | 1.81699612 | CS |
| 12 | -0.0798 | -4.62715992114 | 1.7246 | 2 | 1.53 | 29765 | 1.71098759 | CS |
| 26 | 0.0448 | 2.8 | 1.6 | 2.059 | 1.4 | 18589 | 1.69141729 | CS |
| 52 | 0.4956 | 43.1256526279 | 1.1492 | 2.059 | 0.96 | 18669 | 1.52629629 | CS |
| 156 | 0.2948 | 21.837037037 | 1.35 | 2.059 | 0.8494 | 17741 | 1.34514812 | CS |
| 260 | 1.0548 | 178.779661017 | 0.59 | 2.059 | 0.3984 | 19936 | 1.11552102 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731709200 | 1.618 | 0 | 0.00 | 1.618 | 1.618 | 1.618 | 0 |
| 1731622800 | 1.618 | -0.11 | -6.47 | 1.5935 | 1.618 | 1.5935 | 2650 |
| 1731536760 | 1.73 | 0.01 | 0.58 | 1.6102 | 1.73 | 1.5699 | 25622 |
| 1731450480 | 1.72 | 0.12 | 7.50 | 1.5987 | 1.72 | 1.5987 | 650 |
| 1731363600 | 1.6 | -0.18 | -10.11 | 1.655 | 1.7127 | 1.6 | 22981 |
| 1731104400 | 1.78 | -0.07 | -3.78 | 1.78 | 1.78 | 1.78 | 1000 |
| 1731018540 | 1.85 | 0.11 | 6.44 | 1.85 | 1.85 | 1.85 | 4700 |
| 1730931600 | 1.738 | -0.09 | -5.03 | 1.75 | 1.75 | 1.738 | 10513 |
| 1730841780 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1730755380 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1730496180 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1730409780 | 1.83 | 0.01 | 0.66 | 1.83 | 1.83 | 1.83 | 750 |
| 1730323680 | 1.818 | 0 | 0.00 | 1.818 | 1.818 | 1.818 | 0 |
| 1730237280 | 1.818 | -0.06 | -3.30 | 1.6 | 1.89 | 1.6 | 18505 |
| 1730150880 | 1.88 | -0.06 | -3.04 | 1.93 | 1.93 | 1.88 | 23908 |
| 1729891500 | 1.939 | 0.01 | 0.47 | 1.9414 | 1.9414 | 1.939 | 514 |
| 1729805160 | 1.93 | -0.02 | -1.25 | 2 | 2 | 1.93 | 20840 |
| 1729718940 | 1.9545 | 0.01 | 0.75 | 1.931 | 1.98 | 1.922 | 7500 |
| 1729632300 | 1.94 | 0.02 | 1.04 | 1.94 | 1.94 | 1.9325 | 22411 |
| 1729545600 | 1.92 | 0.06 | 3.23 | 1.9 | 1.921811 | 1.9 | 7556 |
| 1729286400 | 1.86 | -0.02 | -1.06 | 1.9 | 1.9 | 1.86 | 13044 |
| 1729200000 | 1.88 | 0.02 | 1.08 | 1.82 | 1.88 | 1.82 | 1120 |
| 1729113960 | 1.86 | 0 | 0.00 | 1.82 | 1.87 | 1.82 | 2169 |
| 1729027680 | 1.86 | 0.02 | 1.09 | 1.84 | 1.88 | 1.81 | 7381 |
| 1728941220 | 1.84 | 0.07 | 3.95 | 1.84 | 1.84 | 1.84 | 10010 |
| 1728681900 | 1.77 | 0.05 | 3.21 | 1.75 | 1.77 | 1.75 | 6000 |
| 1728595560 | 1.715 | 0.04 | 2.08 | 1.71 | 1.715 | 1.71 | 4855 |
| 1728508800 | 1.68 | -0.04 | -2.04 | 1.68 | 1.68 | 1.68 | 3084 |
| 1728422580 | 1.715 | 0.01 | 0.79 | 1.68 | 1.715 | 1.68 | 15566 |
| 1728336000 | 1.7015 | -0.01 | -0.50 | 1.74 | 1.74 | 1.7015 | 1040 |
| 1728077220 | 1.71 | -0.05 | -2.79 | 1.69 | 1.71 | 1.69 | 4729 |
| 1727990400 | 1.759 | 0 | 0.00 | 1.759 | 1.759 | 1.759 | 0 |
| 1727904000 | 1.759 | -0.04 | -2.28 | 1.759 | 1.759 | 1.759 | 560 |
| 1727818140 | 1.8 | 0.05 | 2.97 | 1.8 | 1.8 | 1.8 | 211 |
| 1727731380 | 1.7481 | -0.06 | -3.42 | 1.79 | 1.839 | 1.7481 | 12496 |
| 1727472000 | 1.81 | 0.02 | 1.12 | 1.84 | 1.84 | 1.81 | 973 |
| 1727386200 | 1.79 | -0.04 | -2.19 | 1.84 | 1.84 | 1.79 | 11372 |
| 1727299200 | 1.83 | 0.01 | 0.47 | 1.88 | 1.9 | 1.818 | 3662 |
| 1727212800 | 1.8215 | 0.03 | 1.42 | 1.845 | 1.87 | 1.8215 | 4681 |
| 1727126940 | 1.796 | 0.06 | 3.22 | 1.7 | 1.8 | 1.7 | 28404 |
| 1726867200 | 1.74 | 0.04 | 2.65 | 1.7694 | 1.7932 | 1.7 | 15956 |
| 1726781220 | 1.695 | -0.02 | -0.88 | 1.8089 | 1.8089 | 1.695 | 1720 |
| 1726694460 | 1.71 | -0.09 | -5.00 | 1.55 | 1.71 | 1.55 | 2150 |
| 1726608240 | 1.8 | 0.08 | 4.65 | 1.71 | 1.8 | 1.71 | 4290 |
| 1726521720 | 1.72 | -0.01 | -0.72 | 1.74 | 1.74 | 1.72 | 1982 |
| 1726262940 | 1.7325 | 0.05 | 2.82 | 1.7325 | 1.75 | 1.7175 | 5860 |
| 1726176540 | 1.685 | 0.16 | 10.13 | 1.685 | 1.685 | 1.685 | 3179 |
| 1726090140 | 1.53 | -0.01 | -0.84 | 1.544 | 1.544 | 1.53 | 24775 |
| 1726003560 | 1.543 | 0 | 0.00 | 1.543 | 1.543 | 1.543 | 0 |
| 1725917160 | 1.543 | -0.05 | -2.96 | 1.53 | 1.6925 | 1.53 | 491685 |
| 1725658020 | 1.59 | -0.08 | -4.90 | 1.6132 | 1.6132 | 1.59 | 21477 |
| 1725571440 | 1.672 | 0.04 | 2.58 | 1.76 | 1.76 | 1.672 | 4140 |
| 1725485040 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.7 | 1.6299999 | 23270 |
| 1725398880 | 1.68 | -0.1 | -5.62 | 1.8 | 1.8 | 1.68 | 22020 |
| 1725053340 | 1.78 | -0.04 | -2.20 | 1.81 | 1.84 | 1.78 | 21004 |
| 1724966400 | 1.82 | 0.01 | 0.69 | 1.8075 | 1.84 | 1.78 | 559758 |
| 1724880360 | 1.8075 | 0.11 | 6.32 | 1.75 | 1.8212 | 1.75 | 10510 |
| 1724794080 | 1.7 | 0.02 | 1.19 | 1.7246 | 1.7246 | 1.7 | 2800 |
| 1724707680 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1724448480 | 1.68 | -0.12 | -6.46 | 1.684 | 1.84 | 1.68 | 43800 |
| 1724362140 | 1.796 | 0.03 | 1.47 | 1.77 | 1.796 | 1.76 | 3338 |
| 1724275380 | 1.77 | 0.01 | 0.57 | 1.77 | 1.77 | 1.77 | 534 |
| 1724188800 | 1.76 | 0.01 | 0.66 | 1.78 | 1.79 | 1.76 | 45657 |
| 1724102880 | 1.7485 | 0.07 | 4.08 | 2.059 | 2.059 | 1.7485 | 4361 |
