Hot Features
프리미엄
Grayscale ZCash Trust (QX) (ZCSH)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9175 | -17.919921875 | 5.12 | 5.16 | 3.85 | 36141 | 4.42757278 | CS |
| 4 | -1.5775 | -27.2923875433 | 5.78 | 6.35 | 3.85 | 34043 | 5.13573642 | CS |
| 12 | -1.2875 | -23.4517304189 | 5.49 | 8 | 3.85 | 48067 | 5.64746631 | CS |
| 26 | -0.0975 | -2.26744186047 | 4.3 | 8 | 3.15 | 35882 | 5.12396303 | CS |
| 52 | 1.9125 | 83.5152838428 | 2.29 | 10.34 | 2.04 | 38943 | 5.40103115 | CS |
| 156 | -1.4875 | -26.1423550088 | 5.69 | 17.3 | 1.28 | 22262 | 5.14110741 | CS |
| 260 | -20.7975 | -83.19 | 25 | 40 | 1.28 | 23650 | 6.30454673 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 4.2025 | -0.05 | -1.12 | 4.41 | 4.47 | 4.2 | 18773 |
| 1738276080 | 4.25 | 0 | 0.00 | 4.3 | 4.47 | 4.1 | 21761 |
| 1738189740 | 4.25 | 0.18 | 4.32 | 4.15 | 4.5 | 3.85 | 37964 |
| 1738103280 | 4.074 | -0.26 | -5.91 | 4.3 | 4.51 | 4.05 | 39553 |
| 1738016820 | 4.33 | -0.72 | -14.26 | 4.87 | 4.92 | 4.205 | 36238 |
| 1737757440 | 5.05 | -0.05 | -0.98 | 5.12 | 5.16 | 5.0199999 | 45188 |
| 1737671220 | 5.1 | -0.28 | -5.20 | 5.372 | 5.372 | 5.1 | 17465 |
| 1737584640 | 5.38 | -0.22 | -3.93 | 5.55 | 5.55 | 5.2 | 31923 |
| 1737498540 | 5.6 | 0.1 | 1.82 | 5.61 | 5.99 | 5.1 | 90371 |
| 1737152880 | 5.5 | 0.54 | 10.89 | 5.45 | 5.75 | 5.3755 | 47306 |
| 1737066420 | 4.96 | -0.81 | -14.04 | 5.79 | 6.154 | 4.75 | 124715 |
| 1736979720 | 5.7699999 | 0.19 | 3.41 | 5.61 | 5.9708 | 5.61 | 18428 |
| 1736893380 | 5.58 | -0.01 | -0.22 | 5.5 | 5.75 | 5.35 | 5281 |
| 1736806800 | 5.5925 | 0 | 0.04 | 5.5775 | 5.595 | 5.35 | 5876 |
| 1736547720 | 5.59 | 0.11 | 2.01 | 5.48 | 5.745 | 5.05 | 15280 |
| 1736375340 | 5.48 | -0.34 | -5.84 | 5.82 | 5.99 | 5 | 15248 |
| 1736288940 | 5.82 | -0.37 | -5.90 | 6.1525 | 6.2025 | 5.5199999 | 29211 |
| 1736202360 | 6.1849999 | -0.14 | -2.14 | 6.24 | 6.35 | 6.0356 | 15131 |
| 1735942980 | 6.32 | 0.54 | 9.34 | 5.78 | 6.32 | 5.765 | 15833 |
| 1735856700 | 5.78 | 0.03 | 0.52 | 5.74 | 6.25 | 5.74 | 18828 |
| 1735683960 | 5.75 | -0.1 | -1.67 | 5.6125 | 6 | 5.5 | 8396 |
| 1735597740 | 5.8475 | -0.08 | -1.31 | 5.95 | 5.95 | 5.17 | 38146 |
| 1735338000 | 5.925 | -0.28 | -4.44 | 6.1525 | 6.2 | 5.51 | 23364 |
| 1735252020 | 6.2 | -0.52 | -7.74 | 6.72 | 6.72 | 6.2 | 18366 |
| 1735078200 | 6.72 | 0.44 | 6.99 | 6.5 | 6.72 | 6.3099999 | 17705 |
| 1734992400 | 6.281 | 0.11 | 1.80 | 6.16 | 6.49 | 6.0599999 | 21960 |
| 1734733200 | 6.1697 | 0.76 | 14.04 | 5.16 | 6.17 | 4.7699999 | 44360 |
| 1734646800 | 5.41 | -0.09 | -1.64 | 5.45 | 5.8 | 4.696 | 57946 |
| 1734560940 | 5.5 | -0.6 | -9.84 | 6.14 | 6.14 | 5.5 | 50290 |
| 1734474360 | 6.1 | -0.39 | -5.97 | 6.2619999 | 6.49 | 5.6 | 60505 |
| 1734388140 | 6.4875 | -0.77 | -10.60 | 7.39 | 7.39 | 6.25 | 52144 |
| 1734128940 | 7.2565 | 0.34 | 4.98 | 6.875 | 7.37 | 6.8525 | 18901 |
| 1734042480 | 6.9125 | -0.22 | -3.05 | 7.135 | 7.24 | 6.75 | 46023 |
| 1733955900 | 7.13 | 0.13 | 1.86 | 6.95 | 7.688 | 6.89 | 41343 |
| 1733869200 | 7 | 0.03 | 0.36 | 6.8575 | 7.216 | 6.3 | 102067 |
| 1733782800 | 6.975 | -0.52 | -6.88 | 7.25 | 7.55 | 6.76 | 49691 |
| 1733523600 | 7.49 | 0.06 | 0.85 | 7.75 | 7.95 | 7.2127 | 65723 |
| 1733437500 | 7.427 | -0.14 | -1.91 | 8 | 8 | 7.23 | 50174 |
| 1733350980 | 7.5715 | 0.71 | 10.37 | 6.83 | 7.925 | 6.83 | 116589 |
| 1733264700 | 6.86 | -0.61 | -8.17 | 7.27 | 7.376 | 6.6 | 68239 |
| 1733178180 | 7.47 | 2.3 | 44.60 | 5.35 | 7.49 | 5.2 | 132804 |
| 1732918200 | 5.166 | -0.1 | -1.86 | 5.3 | 5.4 | 5.166 | 35157 |
| 1732746540 | 5.264 | 0.59 | 12.72 | 4.95 | 5.45 | 4.95 | 100298 |
| 1732660140 | 4.67 | -0.32 | -6.41 | 4.85 | 5.35 | 4.51 | 80267 |
| 1732573560 | 4.99 | 0.58 | 13.15 | 4.98 | 5.05 | 4.68 | 58845 |
| 1732314000 | 4.41 | -0.34 | -7.16 | 4.7385 | 4.7385 | 4.26 | 32947 |
| 1732227900 | 4.75 | 0.22 | 4.90 | 4.75 | 4.83 | 4.4725 | 40571 |
| 1732141740 | 4.5279999 | -0.29 | -6.06 | 4.9 | 5.01 | 4.5199999 | 46997 |
| 1732054800 | 4.82 | -0.08 | -1.72 | 4.9 | 4.94 | 4.55 | 26365 |
| 1731968640 | 4.9045 | 0.4 | 8.99 | 4.8 | 5.09 | 4.55 | 93858 |
| 1731709260 | 4.5 | 0.25 | 5.88 | 4.45 | 4.6 | 4.146 | 43857 |
| 1731622800 | 4.25 | 0.15 | 3.66 | 4.08 | 4.58 | 4.07 | 31589 |
| 1731536760 | 4.1 | -0.51 | -10.97 | 4.74 | 5 | 4.0301 | 111761 |
| 1731450480 | 4.6051 | -0.09 | -2.02 | 4.68 | 4.99 | 4.36 | 21590 |
| 1731363600 | 4.7 | 0.4 | 9.30 | 4.53 | 4.74 | 4.4 | 60372 |
| 1731104400 | 4.3 | -0.75 | -14.85 | 5.49 | 5.49 | 4.1373 | 142897 |
| 1731018540 | 5.05 | -0.46 | -8.35 | 5.05 | 5.275 | 4.785 | 58078 |
| 1730931600 | 5.51 | 1.3 | 30.88 | 4.5 | 6.07 | 4.3 | 66029 |
| 1730845680 | 4.21 | 0.02 | 0.45 | 4.3175 | 4.35 | 4.2 | 8273 |
| 1730759160 | 4.1913 | -0.09 | -2.21 | 4.35 | 4.35 | 4.14 | 11122 |
| 1730496420 | 4.2859999 | 0.29 | 7.15 | 4.13 | 4.4 | 4 | 39980 |
