USD Partners LP (PK)【USDP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
USD Partners LP (PK) (USDP)
USD Partners LP (PK) (USDP) 과거

USD Partners LP (PK) (USDP)

0.0195

0.00158

(8.79%)

마감 26 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0045	30	0.015	0.02	0.014	21097	0.01608824	CS
4	-0.0005	-2.5	0.02	0.0265	0.012	39863	0.01913281	CS
12	-0.0505	-72.1428571429	0.07	0.07745	0.012	70247	0.03196482	CS
26	-0.0048	-19.7530864198	0.0243	0.0999	0.012	49247	0.03274609	CS
52	-0.2041	-91.2790697674	0.2236	0.2647	0.012	51599	0.05457224	CS
156	-0.2605	-93.0357142857	0.28	0.8	0.012	63138	0.10913716	CS
260	-0.2605	-93.0357142857	0.28	0.8	0.012	63138	0.10913716	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740522480	0.0195	0.001575	8.79	0.0195	0.0195	0.0195	10110
1740435600	0.017925	0.003925	28.04	0.016	0.019	0.016	28050
1740176400	0.014	-0.005	-26.32	0.014	0.014	0.014	17603
1740090480	0.019	0.00485	34.28	0.014	0.019	0.014	13542
1740003960	0.01415	-0.00085	-5.67	0.015	0.015	0.01415	4491
1739917740	0.015	-0.00125	-7.69	0.015	0.02	0.015	41800
1739572020	0.01625	-0.00075	-4.41	0.015	0.01625	0.015	955
1739485320	0.017	0.002	13.33	0.015	0.017	0.015	60159
1739398920	0.015	-0.006	-28.57	0.015	0.0151	0.015	8500
1739312940	0.021	-0.002	-8.70	0.013	0.021	0.013	18424
1739226000	0.023	0.0078	51.32	0.0153	0.023	0.0145	36025
1738967160	0.0152	-0.006025	-28.39	0.02	0.02	0.012	257867
1738880400	0.021225	0.00098	4.84	0.0248999	0.0248999	0.02	1392
1738794000	0.020245	-0.002205	-9.82	0.02	0.021715	0.02	5056
1738708080	0.02245	-0.002675	-10.65	0.025	0.02505	0.02	59530
1738621740	0.025125	-0.0005	-1.95	0.025	0.0265	0.025	17943
1738362000	0.0256249	0.0011249	4.59	0.026	0.026	0.025	31556
1738276080	0.0245	0.00025	1.03	0.0241	0.0259	0.0241	10367
1738189740	0.02425	-0.000125	-0.51	0.0254999	0.0254999	0.02425	15101
1738103280	0.024375	0.003625	17.47	0.02	0.024375	0.018	129042
1738016820	0.02075	0.00125	6.41	0.018	0.02075	0.018	61196
1737757440	0.0195	-0.0076	-28.04	0.027	0.03	0.0165	379631
1737671220	0.0271	-0.0069	-20.29	0.032	0.04	0.025012	278279
1737584640	0.034	-0.006275	-15.58	0.0320999	0.041	0.031	272196
1737498540	0.040275	0.003885	10.68	0.0387	0.045	0.031	76830
1737152880	0.03639	0.00139	3.97	0.0388999	0.0388999	0.032	19035
1737066420	0.035	-0.001	-2.78	0.035	0.035	0.035	6017
1736979720	0.036	0.001	2.86	0.035	0.036	0.035	1656
1736893380	0.035	-0.0016	-4.37	0.0385	0.039	0.035	27301
1736806800	0.0366	-0.0024	-6.15	0.038	0.038	0.035	10918
1736547720	0.039	0.001	2.63	0.035	0.039	0.035	14280
1736375340	0.038	-0.002625	-6.46	0.0425	0.0425	0.03675	12649
1736288940	0.040625	0.002775	7.33	0.035	0.040625	0.035	2943
1736202360	0.03785	0.00385	11.32	0.0388	0.0388	0.03785	7629
1735942980	0.034	0.0008	2.41	0.03743	0.03743	0.034	26874
1735856700	0.0332	5.0E-5	0.15	0.0332	0.0332	0.0332	1508
1735683960	0.03315	0.00505	17.97	0.0281	0.039	0.0281	106782
1735597740	0.0281	-0.0069	-19.71	0.033	0.045	0.0281	837523
1735338000	0.035	0.002	6.06	0.036075	0.045	0.0345	7392
1735252020	0.033	-0.0031	-8.59	0.0331	0.0438	0.033	14229
1735078200	0.0361	0.0001	0.28	0.036	0.039	0.036	41219
1734992400	0.036	0.001	2.86	0.035	0.055	0.035	73764
1734733200	0.035	-0.002	-5.41	0.034	0.0421	0.034	40160
1734646800	0.037	0.001	2.78	0.033	0.0499	0.033	6141
1734560940	0.036	-0.0137	-27.57	0.045	0.0497	0.036	211238
1734474360	0.0497	-0.0103	-17.17	0.05675	0.0589	0.0454699	140580
1734388140	0.06	0.0049	8.89	0.0551	0.07	0.0551	71907
1734128940	0.0551	-0.004025	-6.81	0.06	0.060315	0.0551	8232
1734042480	0.059125	0.003625	6.53	0.0555	0.066375	0.0555	16837
1733955900	0.0555	-0.009575	-14.71	0.0601	0.07	0.0555	15530
1733869200	0.0650749	0.0070749	12.20	0.0555	0.07005	0.0509999	39903
1733782800	0.058	-0.0005	-0.85	0.0581	0.0585	0.058	10127
1733523600	0.0585	-0.0005	-0.85	0.0599	0.06	0.058	34382
1733437500	0.059	-0.006	-9.23	0.058	0.0721	0.0575	27022
1733350980	0.065	-0.008675	-11.77	0.0699	0.073815	0.055012	105883
1733264700	0.073675	-0.021225	-22.37	0.07	0.07745	0.062375	98397
1733178180	0.0949	0.0364	62.22	0.055	0.0999	0.055	158930
1732918200	0.0585	0.003	5.41	0.06	0.06	0.0585	2454
1732746540	0.0555	-0.007	-11.20	0.0575	0.065	0.0555	21474
1732660140	0.0625	0.00935	17.59	0.0502	0.0625	0.0502	24946

USD Partners (PK)

Am Asiapa Exjap

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관