ADN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.017 | 0.019 | 0.017 | 0.017768 | 4,256,099 | 0.001 | 5.88% |
1개월 | 0.02 | 0.021 | 0.016 | 0.018567 | 7,459,766 | -0.002 | -10.00% |
3개월 | 0.024 | 0.033 | 0.016 | 0.023398 | 8,335,882 | -0.006 | -25.00% |
6개월 | 0.021 | 0.033 | 0.016 | 0.023451 | 7,448,072 | -0.003 | -14.29% |
1년 | 0.041 | 0.045 | 0.016 | 0.027507 | 7,189,391 | -0.023 | -56.10% |
3년 | 0.23 | 0.275 | 0.016 | 0.088213 | 8,006,176 | -0.212 | -92.17% |
5년 | 0.012 | 0.45 | 0.009 | 0.090953 | 9,013,308 | 0.006 | 50.00% |
ADN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 4월(4) 2024 | 0.018 | 0.001 | 5.88% | 0.019 | 0.019 | 0.017 | 2,801,317 |
24 4월(4) 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.019 | 0.017 | 3,948,851 |
23 4월(4) 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.0185 | 0.0175 | 5,359,556 |
22 4월(4) 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 4,914,671 |
19 4월(4) 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.018 | 0.016 | 7,820,515 |
18 4월(4) 2024 | 0.016 | -0.0005 | -3.03% | 0.016 | 0.0165 | 0.016 | 2,183,991 |
17 4월(4) 2024 | 0.0165 | 0.00 | 0.00% | 0.017 | 0.017 | 0.016 | 2,558,233 |
16 4월(4) 2024 | 0.0165 | -0.0005 | -2.94% | 0.017 | 0.017 | 0.016 | 6,759,680 |
15 4월(4) 2024 | 0.017 | -0.002 | -10.53% | 0.018 | 0.019 | 0.016 | 13,541,351 |
12 4월(4) 2024 | 0.019 | 0.0005 | 2.70% | 0.018 | 0.02 | 0.018 | 11,458,782 |
11 4월(4) 2024 | 0.0185 | -0.0015 | -7.50% | 0.02 | 0.02 | 0.017 | 18,445,688 |
10 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.019 | 1,335,302 |
09 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.021 | 0.02 | 8,506,340 |
08 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
05 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.019 | 1,377,030 |
04 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.018 | 7,613,375 |
03 4월(4) 2024 | 0.02 | -0.0005 | -2.44% | 0.02 | 0.02 | 0.019 | 17,053,837 |
02 4월(4) 2024 | 0.0205 | -0.0005 | -2.38% | 0.02 | 0.021 | 0.02 | 5,788,014 |
28 3월(3) 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.022 | 0.021 | 18,168,134 |