Hot Features
프리미엄
Sitka Gold Corporation (QB) (SITKF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003875 | -1.50719564372 | 0.2571 | 0.2689 | 0.21 | 178918 | 0.22875629 | CS |
| 4 | -0.116775 | -31.5608108108 | 0.37 | 0.37 | 0.21 | 251489 | 0.27840777 | CS |
| 12 | 0.089025 | 54.2174177832 | 0.1642 | 0.4318 | 0.1348 | 413978 | 0.27852836 | CS |
| 26 | 0.100225 | 65.5065359477 | 0.153 | 0.4318 | 0.0901 | 249274 | 0.2493384 | CS |
| 52 | 0.143225 | 130.204545455 | 0.11 | 0.4318 | 0.0901 | 171050 | 0.22474007 | CS |
| 156 | 0.179425 | 243.123306233 | 0.0738 | 0.4318 | 0.064 | 93724 | 0.19259192 | CS |
| 260 | 0.142225 | 128.130630631 | 0.111 | 0.4318 | 0.0343 | 69964 | 0.18017155 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.253225 | 0.020492 | 8.80 | 0.2413 | 0.2582999 | 0.235 | 111005 |
| 1732227900 | 0.232733 | 0.016733 | 7.75 | 0.243 | 0.243 | 0.216 | 126220 |
| 1732141740 | 0.216 | -0.014 | -6.09 | 0.2261 | 0.2261 | 0.21 | 330794 |
| 1732054800 | 0.23 | -0.01325 | -5.45 | 0.25 | 0.25 | 0.2236 | 240273 |
| 1731968640 | 0.24325 | -0.00675 | -2.70 | 0.2688999 | 0.2688999 | 0.24 | 114450 |
| 1731709260 | 0.25 | 0 | 0.00 | 0.2571 | 0.2571 | 0.237 | 82854 |
| 1731622800 | 0.25 | -0.0016 | -0.64 | 0.25 | 0.2596 | 0.2446 | 130150 |
| 1731536760 | 0.2516 | 0.0016 | 0.64 | 0.2511 | 0.26 | 0.24 | 544790 |
| 1731450480 | 0.25 | -0.03 | -10.71 | 0.2679 | 0.2733 | 0.25 | 520387 |
| 1731363600 | 0.28 | -0.0165 | -5.56 | 0.299 | 0.299 | 0.26 | 577184 |
| 1731104400 | 0.2965 | -0.0028 | -0.94 | 0.3051 | 0.3071 | 0.2849999 | 217719 |
| 1731018540 | 0.2993 | 0.0111 | 3.85 | 0.30395 | 0.31129 | 0.2925 | 95820 |
| 1730931600 | 0.2882 | -0.0296 | -9.31 | 0.35 | 0.35 | 0.2882 | 271442 |
| 1730845680 | 0.3178 | 0.01766 | 5.88 | 0.3103 | 0.3178 | 0.3015 | 178222 |
| 1730759160 | 0.30014 | -0.01691 | -5.33 | 0.3507 | 0.3507 | 0.2913 | 102653 |
| 1730496420 | 0.31705 | -0.00395 | -1.23 | 0.3122 | 0.3507 | 0.312 | 174758 |
| 1730409780 | 0.321 | 0.011 | 3.55 | 0.3244 | 0.3244 | 0.3007 | 161662 |
| 1730323500 | 0.31 | -0.02 | -6.06 | 0.2839999 | 0.33 | 0.2839999 | 96333 |
| 1730237280 | 0.33 | 0.028 | 9.27 | 0.3071999 | 0.34 | 0.297 | 443232 |
| 1730150880 | 0.302 | -0.02811 | -8.52 | 0.3649 | 0.3649 | 0.2945 | 459426 |
| 1729891500 | 0.33011 | -0.01989 | -5.68 | 0.37 | 0.37 | 0.3281 | 161407 |
| 1729805160 | 0.35 | 0.0247 | 7.59 | 0.34205 | 0.3626 | 0.3393 | 496989 |
| 1729718940 | 0.3253 | 0.0149 | 4.80 | 0.3001 | 0.34118 | 0.3001 | 788295 |
| 1729632300 | 0.3104 | -0.0502 | -13.92 | 0.39 | 0.39 | 0.3104 | 1265104 |
| 1729545600 | 0.3605999 | -0.0014 | -0.39 | 0.4134 | 0.4318 | 0.3538 | 2025578 |
| 1729286400 | 0.362 | 0.053 | 17.15 | 0.3215 | 0.36555 | 0.311 | 559647 |
| 1729200000 | 0.309 | -0.0075 | -2.37 | 0.317 | 0.317 | 0.292 | 164670 |
| 1729113960 | 0.3165 | -0.02112 | -6.26 | 0.3309 | 0.3309 | 0.3128 | 199750 |
| 1729027680 | 0.3376199 | -0.02758 | -7.55 | 0.3675 | 0.3675 | 0.3343 | 372521 |
| 1728941220 | 0.3652 | 0.01775 | 5.11 | 0.36 | 0.3675 | 0.3494 | 677745 |
| 1728681900 | 0.34745 | -0.00175 | -0.50 | 0.342 | 0.3495 | 0.3367 | 277120 |
| 1728595560 | 0.3492 | 0.0376 | 12.07 | 0.3101 | 0.3541 | 0.3101 | 513210 |
| 1728508800 | 0.3116 | 0.0316 | 11.29 | 0.2801 | 0.3165 | 0.2801 | 567720 |
| 1728422580 | 0.28 | -0.01104 | -3.79 | 0.2816 | 0.29 | 0.27125 | 211880 |
| 1728336000 | 0.29104 | 0.04104 | 16.42 | 0.25525 | 0.3 | 0.2484 | 1679149 |
| 1728077220 | 0.25 | 0.0061 | 2.50 | 0.24845 | 0.261 | 0.247 | 389320 |
| 1727990760 | 0.2439 | -0.0177 | -6.77 | 0.265 | 0.2773 | 0.2439 | 728154 |
| 1727904000 | 0.2616 | -0.0055 | -2.06 | 0.2675 | 0.2675 | 0.25836 | 249467 |
| 1727818140 | 0.2671 | -0.007525 | -2.74 | 0.2969 | 0.2969 | 0.25975 | 430880 |
| 1727731380 | 0.274625 | 4.0E-5 | 0.01 | 0.27297 | 0.2824999 | 0.26675 | 439500 |
| 1727472000 | 0.274585 | 0.006885 | 2.57 | 0.265 | 0.2773 | 0.2587999 | 316503 |
| 1727386200 | 0.2677 | 0.0157 | 6.23 | 0.2698999 | 0.2834999 | 0.2581 | 1138621 |
| 1727299200 | 0.252 | 0.0088 | 3.62 | 0.245 | 0.2549 | 0.23728 | 236969 |
| 1727212800 | 0.2432 | 0.0321 | 15.21 | 0.21335 | 0.24365 | 0.21335 | 522105 |
| 1727126940 | 0.2111 | -0.0029 | -1.36 | 0.219 | 0.2375 | 0.2111 | 407836 |
| 1726867200 | 0.214 | 0.01887 | 9.67 | 0.2044 | 0.2175 | 0.1944 | 1086550 |
| 1726781220 | 0.19513 | 0.00613 | 3.24 | 0.186522 | 0.1965 | 0.1842 | 436300 |
| 1726694460 | 0.189 | -0.0035 | -1.82 | 0.19 | 0.199 | 0.189 | 61150 |
| 1726608240 | 0.1925 | 0.0025 | 1.32 | 0.19 | 0.1925 | 0.19 | 187375 |
| 1726521720 | 0.19 | -0.0098 | -4.90 | 0.1959 | 0.19755 | 0.19 | 131910 |
| 1726262940 | 0.1998 | 0.006062 | 3.13 | 0.19995 | 0.2074 | 0.195 | 507199 |
| 1726176540 | 0.193738 | -0.002162 | -1.10 | 0.194 | 0.212 | 0.19 | 177425 |
| 1726090140 | 0.1959 | 0.004175 | 2.18 | 0.1348 | 0.203 | 0.1348 | 575550 |
| 1726003500 | 0.191725 | 0.036725 | 23.69 | 0.16 | 0.191725 | 0.1576 | 556350 |
| 1725917160 | 0.155 | 0 | 0.00 | 0.15155 | 0.1564 | 0.15155 | 33900 |
| 1725658020 | 0.155 | -0.0125 | -7.46 | 0.1581 | 0.169 | 0.155 | 108250 |
| 1725571440 | 0.1675 | 0.0007 | 0.42 | 0.1701 | 0.1701 | 0.1632 | 415200 |
| 1725485040 | 0.1668 | -0.0009 | -0.54 | 0.169 | 0.1694 | 0.163 | 73200 |
| 1725398880 | 0.1676999 | -0.0148 | -8.11 | 0.181 | 0.185 | 0.1676999 | 94857 |
| 1725053340 | 0.1825 | 0.0115 | 6.73 | 0.1642 | 0.183 | 0.164 | 291000 |
| 1724966400 | 0.171 | 0.008 | 4.91 | 0.1676 | 0.1712 | 0.1655 | 233999 |
| 1724880360 | 0.163 | -0.0119 | -6.80 | 0.18 | 0.18 | 0.1625 | 124500 |
| 1724794080 | 0.1749 | 0.0139 | 8.63 | 0.1655 | 0.179 | 0.1655 | 326046 |
| 1724707740 | 0.161 | 0.0190001 | 13.38 | 0.163 | 0.17 | 0.153 | 1007001 |
