Total Helium Ltd (QB)【TTLHF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Total Helium Ltd (QB) (TTLHF)
Total Helium Ltd (QB) (TTLHF) 과거

Total Helium Ltd (QB) (TTLHF)

0.01

-0.00192

(-16.11%)

마감 03 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.009	-47.3684210526	0.019	0.019	0.01	12160	0.01254276	CS
4	-0.00235	-19.028340081	0.01235	0.019	0.01	41753	0.01202953	CS
12	-0.0092	-47.9166666667	0.0192	0.0248	0.0078	69209	0.01306953	CS
26	-0.038	-79.1666666667	0.048	0.055	0.0078	61293	0.02167177	CS
52	-0.095	-90.4761904762	0.105	0.1486	0.0078	51907	0.03712262	CS
156	-0.9781	-98.9879566845	0.9881	2.06	0.0078	43950	0.45045209	CS
260	-0.9781	-98.9879566845	0.9881	2.06	0.0078	43950	0.45045209	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	0.01192	-0.00038	-3.09	0.0117	0.0125	0.0117	27140
1732746540	0.0123	0.0003	2.50	0.0146	0.0146	0.0123	8370
1732660140	0.012	-0.002	-14.29	0.012	0.012	0.012	100
1732573560	0.014	0	0.00	0.019	0.019	0.014	13030
1732314000	0.014	0.001	7.69	0.0165	0.0165	0.0127	14800
1732227900	0.013	0.0021	19.27	0.0109	0.0182	0.0108	198836
1732141740	0.0109	-0.0012	-9.92	0.01155	0.01155	0.0109	55200
1732054800	0.0121	0.0021	21.00	0.0121	0.0121	0.0121	200
1731968640	0.01	-0.0019	-15.97	0.0124	0.0134	0.01	24330
1731709260	0.0119	0.0005	4.39	0.0117	0.0119	0.0117	200
1731622800	0.0114	-0.0005	-4.20	0.0114	0.0114	0.0114	1025
1731536760	0.0119	-0.0001	-0.83	0.0105	0.0119	0.0105	4200
1731450480	0.012	-0.00104	-7.98	0.01	0.0125	0.01	219125
1731363600	0.01304	0.00104	8.67	0.0125	0.01304	0.0125	11000
1731104400	0.012	0.00025	2.13	0.0135	0.0135	0.0104	69289
1731018540	0.01175	0.00103	9.61	0.0135	0.0135	0.01175	5470
1730931600	0.01072	-0.00048	-4.29	0.0119	0.0119	0.01055	74000
1730845680	0.0112	-0.00115	-9.31	0.011775	0.011775	0.0112	52000
1730759160	0.01235	0.00115	10.27	0.01235	0.01235	0.01235	15000
1730496420	0.0112	0.0012	12.00	0.0119	0.0119	0.0112	1600
1730409900	0.01	0	0.00	0.01	0.01	0.01	0
1730323500	0.01	-0.00315	-23.95	0.01	0.01	0.01	100000
1730237280	0.01315	0	0.00	0.01315	0.01315	0.01315	0
1730150880	0.01315	-0.00105	-7.39	0.01315	0.01315	0.01315	800
1729891500	0.0142	0.00064	4.72	0.0184	0.0248	0.01315	32550
1729805160	0.01356	0.00156	13.00	0.01356	0.01356	0.01356	600
1729718940	0.012	-0.0019	-13.67	0.012	0.012	0.012	1008
1729632300	0.0139	-0.0009	-6.08	0.011	0.019905	0.011	100200
1729545600	0.0148	0.0011	8.03	0.0104	0.017	0.0104	83304
1729286400	0.0137	0.0001	0.74	0.0166	0.0166	0.0137	122310
1729200000	0.0136	-0.0004	-2.86	0.014	0.02228	0.01	547904
1729113960	0.014	-0.0004	-2.78	0.0194	0.020655	0.0111	492602
1729027680	0.0144	-0.0006	-4.00	0.015	0.022245	0.01219	458800
1728941220	0.015	0.005	50.00	0.013	0.015	0.013	99666
1728681900	0.01	-0.00035	-3.38	0.01	0.0124499	0.01	13715
1728595560	0.01035	-0.00055	-5.05	0.0109	0.015	0.01035	8970
1728508800	0.0109	-0.0001	-0.91	0.011	0.011	0.01	67036
1728422580	0.011	0.001	10.00	0.015	0.015	0.011	13300
1728336000	0.01	-0.0006	-5.66	0.01	0.01	0.01	13335
1728077220	0.0106	-0.0008	-7.02	0.0106	0.0106	0.0106	500
1727990760	0.0114	0	0.00	0.0114	0.0114	0.0112	37867
1727904000	0.0114	-0.0031	-21.38	0.0147	0.015	0.0114	10250
1727818140	0.0145	0.0032	28.32	0.0243	0.0243	0.0131	95563
1727731800	0.0113	0	0.00	0.0113	0.0113	0.0113	0
1727472600	0.0113	0	0.00	0.0113	0.0113	0.0113	0
1727386200	0.0113	-0.0034	-23.13	0.0125	0.0125	0.0113	24200
1727299200	0.0147	0.0017	13.08	0.01985	0.01985	0.0113	11700
1727212800	0.013	0	0.00	0.013	0.013	0.013	6000
1727126940	0.013	-0.00685	-34.51	0.0112	0.02	0.0112	19331
1726867200	0.01985	0.00855	75.66	0.0198	0.01985	0.0113	25005
1726781220	0.0113	0.0001	0.89	0.0113	0.0113	0.0113	15110
1726694640	0.0112	0	0.00	0.0112	0.0112	0.0112	0
1726608240	0.0112	-0.003364	-23.10	0.0112	0.0112	0.0112	100
1726521720	0.014564	0.003464	31.21	0.01295	0.0146	0.0123	99310
1726262940	0.0111	0.00045	4.23	0.0113	0.0155	0.0111	103248
1726176540	0.01065	0.0002001	1.91	0.0108	0.0188	0.0078	209424
1726090140	0.0104499	-0.00155	-12.92	0.0113	0.019	0.0104499	15506
1726003560	0.012	0	0.00	0.012	0.012	0.012	0
1725917160	0.012	0.0008	7.14	0.0191999	0.0191999	0.0115	43925
1725658020	0.0112	-0.0049	-30.43	0.0112	0.0112	0.0112	500
1725571440	0.0161	0	0.00	0.0161	0.0161	0.0161	0
1725485040	0.0161	0.0017	11.81	0.0161	0.0161	0.0161	5599
1725398880	0.0144	-0.0041	-22.16	0.015	0.0188	0.0144	363313

Total Helium (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관