Hot Features
프리미엄
QR Solana (QSOL11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -7.68729641694 | 15.35 | 15.83 | 13.8 | 109316 | 14.35177685 | FU |
| 4 | 0.2 | 1.43163922691 | 13.97 | 19.57 | 13.69 | 159670 | 16.74488996 | FU |
| 12 | -3.35 | -19.1210045662 | 17.52 | 20.2 | 12.85 | 176141 | 17.09480723 | FU |
| 26 | 2.17 | 18.0833333333 | 12 | 20.2 | 8.87 | 119521 | 15.84677281 | FU |
| 52 | 2.17 | 18.0833333333 | 12 | 20.2 | 8.87 | 119521 | 15.84677281 | FU |
| 156 | 2.17 | 18.0833333333 | 12 | 20.2 | 8.87 | 119521 | 15.84677281 | FU |
| 260 | 2.17 | 18.0833333333 | 12 | 20.2 | 8.87 | 119521 | 15.84677281 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739222940 | 14.42 | 0.57 | 4.12 | 14.65 | 15.01 | 14.4 | 99190 |
| 1738963800 | 13.85 | -0.12 | -0.86 | 14.45 | 14.67 | 13.85 | 82634 |
| 1738877340 | 13.97 | -0.56 | -3.85 | 14.53 | 14.77 | 13.8 | 156170 |
| 1738790940 | 14.53 | -0.47 | -3.13 | 15.05 | 15.46 | 14.4 | 87003 |
| 1738704600 | 15 | -0.6 | -3.85 | 15.35 | 15.83 | 14.68 | 121583 |
| 1738618200 | 15.6 | -0.9 | -5.45 | 14.43 | 16.48 | 14 | 299036 |
| 1738358940 | 16.5 | -0.6 | -3.51 | 17.4 | 17.4 | 16.399999 | 58849 |
| 1738272540 | 17.1 | 0.06 | 0.35 | 17.56 | 17.66 | 17.01 | 91991 |
| 1738186200 | 17.04 | 0.25 | 1.49 | 16.96 | 17.27 | 16.41 | 99223 |
| 1738099740 | 16.79 | -0.41 | -2.38 | 17.38 | 17.8 | 16.79 | 93274 |
| 1738013340 | 17.2 | -1.46 | -7.82 | 17.01 | 17.71 | 16.67 | 360535 |
| 1737754200 | 18.66 | 0.51 | 2.81 | 19.07 | 19.57 | 18.66 | 116486 |
| 1737667740 | 18.15 | -1.2 | -6.20 | 18 | 18.85 | 17.68 | 198091 |
| 1737581400 | 19.35 | 0.71 | 3.81 | 18.83 | 19.57 | 18.34 | 228043 |
| 1737495000 | 18.64 | 0.47 | 2.59 | 18.17 | 19.25 | 17.03 | 220679 |
| 1737408600 | 18.17 | 1.71 | 10.39 | 18.75 | 18.95 | 16.89 | 377408 |
| 1737149400 | 16.46 | 0.63 | 3.98 | 16.2 | 16.59 | 16.2 | 133167 |
| 1737062940 | 15.83 | 0.65 | 4.28 | 15.82 | 15.89 | 15.26 | 128195 |
| 1736976540 | 15.18 | 1.41 | 10.24 | 14.27 | 15.34 | 13.86 | 182741 |
| 1736890140 | 13.77 | 0.16 | 1.18 | 13.97 | 14.14 | 13.69 | 59096 |
| 1736803740 | 13.61 | -0.56 | -3.95 | 13.46 | 13.68 | 12.85 | 138707 |
| 1736544540 | 14.17 | 0.26 | 1.87 | 14.08 | 14.49 | 13.75 | 147831 |
| 1736458140 | 13.91 | -0.99 | -6.64 | 14.43 | 14.78 | 13.7 | 131613 |
| 1736371740 | 14.9 | -0.75 | -4.79 | 15.26 | 15.43 | 14.58 | 87241 |
| 1736285400 | 15.65 | -1.17 | -6.96 | 16.36 | 16.399999 | 15.26 | 127203 |
| 1736198940 | 16.82 | -0.06 | -0.36 | 16.8 | 17.29 | 16.219999 | 107199 |
| 1735939740 | 16.88 | 1.15 | 7.31 | 16.05 | 16.88 | 15.98 | 122414 |
| 1735853400 | 15.73 | 0.83 | 5.57 | 15.92 | 16.02 | 15.5 | 102300 |
| 1735594200 | 14.9 | 0.03 | 0.20 | 14.44 | 15 | 14.23 | 179200 |
| 1735334940 | 14.87 | -0.08 | -0.54 | 14.95 | 14.95 | 14 | 98405 |
| 1735248540 | 14.95 | -0.49 | -3.17 | 15.5 | 15.5 | 14.62 | 111729 |
| 1734989340 | 15.44 | 0.75 | 5.11 | 14.25 | 15.44 | 13.99 | 146817 |
| 1734730200 | 14.69 | -0.6 | -3.92 | 14.15 | 15.28 | 13.99 | 314798 |
| 1734643800 | 15.29 | -1.28 | -7.72 | 16.23 | 16.5 | 14.59 | 281239 |
| 1734557400 | 16.57 | -0.77 | -4.44 | 17.14 | 17.14 | 16 | 132962 |
| 1734470940 | 17.34 | 0.59 | 3.52 | 17.28 | 17.62 | 16.66 | 149872 |
| 1734384540 | 16.75 | -0.29 | -1.70 | 16.629999 | 17.16 | 16.2 | 187082 |
| 1734125340 | 17.04 | -0.26 | -1.50 | 17.42 | 17.42 | 16.83 | 178155 |
| 1734039000 | 17.3 | -0.16 | -0.92 | 17.5 | 17.69 | 17 | 291726 |
| 1733952540 | 17.46 | 0.16 | 0.92 | 17.74 | 17.99 | 16.85 | 153457 |
| 1733866140 | 17.3 | -0.25 | -1.42 | 17.45 | 17.45 | 16.2 | 304728 |
| 1733779740 | 17.55 | -1.45 | -7.63 | 18.49 | 18.49 | 17.55 | 245725 |
| 1733520600 | 19 | 0.5 | 2.70 | 18.65 | 19.19 | 18.13 | 191064 |
| 1733434200 | 18.5 | -0.4 | -2.12 | 19.45 | 19.74 | 18.48 | 222312 |
| 1733347800 | 18.9 | 0.39 | 2.11 | 18.63 | 18.97 | 18.33 | 239816 |
| 1733261340 | 18.51 | -0.46 | -2.42 | 19.03 | 19.03 | 17.86 | 158728 |
| 1733174940 | 18.97 | -0.41 | -2.12 | 17.96 | 19.3 | 17.72 | 239468 |
| 1732915740 | 19.38 | 0.29 | 1.52 | 19.05 | 19.9 | 19.05 | 164160 |
| 1732829400 | 19.09 | 0.02 | 0.10 | 19.13 | 19.19 | 18.56 | 104353 |
| 1732743000 | 19.07 | 0.8 | 4.38 | 18.4 | 19.37 | 18.36 | 212020 |
| 1732656600 | 18.27 | -0.61 | -3.23 | 18.66 | 18.68 | 17.15 | 181383 |
| 1732570140 | 18.88 | -1.2 | -5.98 | 20.19 | 20.19 | 18.57 | 264812 |
| 1732310940 | 20.08 | 0.38 | 1.93 | 19.84 | 20.2 | 19.02 | 256749 |
| 1732224600 | 19.7 | 1.76 | 9.81 | 18.2 | 19.99 | 18 | 297279 |
| 1732051800 | 17.94 | 0.74 | 4.30 | 17.52 | 18.01 | 17.02 | 221837 |
| 1731965340 | 17.2 | 1.32 | 8.31 | 17.1 | 17.5 | 16.7 | 181750 |
| 1731619800 | 15.88 | -0.17 | -1.06 | 16.239999 | 16.5 | 15.7 | 90976 |
| 1731533400 | 16.05 | -0.3 | -1.83 | 15.54 | 16.75 | 15.5 | 162570 |
| 1731446940 | 16.35 | -0.3 | -1.80 | 15.7 | 16.649999 | 15.4 | 250074 |
| 1731360540 | 16.649999 | 1.86 | 12.58 | 15.13 | 16.77 | 15.13 | 161349 |
