Tingo Group Inc (CE)【TIOG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Tingo Group Inc (CE) (TIOG)
Tingo Group Inc (CE) (TIOG) 과거

Tingo Group Inc (CE) (TIOG)

0.0555

0.00

(0.00%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0444	400	0.0111	0.08	1.0E-6	59140	0.05215575	CS
4	0.03875	231.343283582	0.01675	0.08	1.0E-6	93355	0.03608428	CS
12	0.043	344	0.0125	0.08	1.0E-6	65251	0.02382985	CS
26	0.0453	444.117647059	0.0102	0.08	1.0E-6	63964	0.01702022	CS
52	0.0355	177.5	0.02	0.08	1.0E-6	194613	0.02049836	CS
156	0.0551	13775	0.0004	0.15	1.0E-6	379706	0.02161555	CS
260	0.0551	13775	0.0004	0.15	1.0E-6	379706	0.02161555	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.0555	0.003	5.71	0.08	0.08	0.055	58531
1741300140	0.0525	0.0025	5.00	0.05	0.0525	0.05	98329
1741213440	0.05	0	0.00	0.0475	0.055	0.0475	117243
1741126800	0.05	-0.004	-7.41	0.0111	0.05	0.0111	4169
1741040760	0.054	-0.001	-1.82	0.0111	0.055	1.0E-6	17428
1740781260	0.055	0.015	37.50	0.05	0.055	0.05	169305
1740695340	0.04	-0.009	-18.37	0.029	0.05	0.02	318460
1740608400	0.049	0.02	68.97	0.01385	0.05	0.01385	192887
1740522480	0.029	-0.011	-27.50	0.04	0.045	0.0125	3195
1740435600	0.04	0.01	33.33	0.0055	0.04	0.0055	230369
1740176400	0.03	0.015	100.00	0.015	0.031	0.015	126702
1740090480	0.015	0	0.00	0.0055	0.015	0.0055	8150
1740003960	0.015	0	0.00	0.0021	0.026	0.0021	21184
1739917740	0.015	0	0.00	0.015	0.015	0.0011999	9536
1739572020	0.015	0.0149	14,900.00	0.0011	0.027	0.0011	10338
1739485320	0.0001	-0.0299	-99.67	0.03	0.03	0.0001	192814
1739398920	0.03	0.01	50.00	0.0101	0.03	0.0101	13579
1739312940	0.02	0.005	33.33	0.0156	0.02	0.015	16800
1739226000	0.015	-0.0145	-49.15	0.01675	0.0222	0.0111	164722
1738967160	0.0295	0	0.00	0.01105	0.03	0.00805	43801
1738880400	0.0295	0.0075	34.09	0.045	0.045	0.0101	12047
1738794480	0.022	0	0.00	0.022	0.022	0.022	0
1738708080	0.022	0	0.00	0.039	0.039	1.0E-6	18411
1738621200	0.022	0	0.00	0.022	0.022	0.022	0
1738362000	0.022	0.007	46.67	0.016	0.022	0.016	215
1738276080	0.015	0.0025	20.00	0.0137	0.015	0.0137	16505
1738189740	0.0125	0	0.00	0.015	0.015	0.01	6919
1738103280	0.0125	-0.0025	-16.67	0.0125	0.0125	0.0125	4500
1738016820	0.015	0	0.00	0.01305	0.015	0.0111	1321
1737757440	0.015	0	0.00	0.01525	0.01525	0.015	27270
1737671220	0.015	-0.002	-11.76	0.017	0.03	0.0101	26749
1737584640	0.017	0.003	21.43	0.0145	0.01925	0.0145	10589
1737498540	0.014	0.002	16.67	0.014	0.019	0.01	118072
1737152880	0.012	-0.0247	-67.30	0.0101	0.02	0.01	22705
1737066420	0.0367	0.0167	83.50	0.01195	0.0367	0.01	9213
1736979720	0.02	0.005	33.33	0.049	0.05	0.015	4301
1736893380	0.015	0	0.00	0.015	0.015	0.015	470
1736806800	0.015	0.0074	97.37	0.0077	0.0285	0.0077	46648
1736547720	0.0076	-0.0001	-1.30	0.015	0.015	0.0076	6139
1736375340	0.0077	0.0001	1.32	0.0074	0.0077	0.0074	17828
1736288940	0.0076	-0.0131	-63.29	0.01365	0.0487	0.0076	32312
1736202360	0.0207	0.0107	107.00	0.01065	0.0207	0.01065	22089
1735942980	0.01	0.0027	36.99	0.01	0.0487	0.0073	8211
1735856700	0.0073	-0.0027	-27.00	0.01	0.02	0.0073	92831
1735683960	0.01	0.0025	33.33	0.0073	0.011	0.005	133813
1735597740	0.0075	0.0002	2.74	0.0073	0.01	0.0073	66032
1735338000	0.0073	0	0.00	0.01	0.01	0.0073	266666
1735252020	0.0073	0	0.00	0.0073	0.01	0.0073	81899
1735078200	0.0073	0.0001	1.39	0.0072	0.01	0.0072	97892
1734992400	0.0072	-0.0028	-28.00	0.0063	0.01	0.0063	38243
1734733200	0.01	0	0.00	0.01	0.0149	0.0051	132485
1734646800	0.01	-0.0105	-51.22	0.0061	0.0205	0.0061	87432
1734560940	0.0205	0.0134	188.73	0.0061	0.02395	0.0061	30184
1734474360	0.0071	-0.0079	-52.67	0.0051	0.015	0.0051	120424
1734388140	0.015	0	0.00	0.0125	0.0167	0.0125	80339
1734128940	0.015	-0.002	-11.76	0.00755	0.015	0.0051	21891
1734042480	0.017	0.0095	126.67	0.0051	0.02	0.0051	74753
1733955900	0.0075	-0.0034	-31.19	0.015	0.021	0.0067	63626
1733869200	0.0109	-0.0066	-37.71	0.01	0.021	0.001	44501

Astor Explorations (CE)

Abrdn Australia

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관