LRV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.09 | 0.115 | 0.08 | 0.097066 | 12,514,183 | 0.002 | 2.22% |
1개월 | 0.09 | 0.115 | 0.067 | 0.093871 | 4,307,358 | 0.002 | 2.22% |
3개월 | 0.062 | 0.115 | 0.058 | 0.088824 | 1,979,563 | 0.03 | 48.39% |
6개월 | 0.12 | 0.125 | 0.058 | 0.086011 | 1,106,742 | -0.028 | -23.33% |
1년 | 0.24 | 0.24 | 0.058 | 0.096286 | 651,372 | -0.148 | -61.67% |
3년 | 0.14 | 0.55 | 0.058 | 0.174109 | 534,967 | -0.048 | -34.29% |
5년 | 0.14 | 0.55 | 0.058 | 0.174109 | 534,967 | -0.048 | -34.29% |
LRV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 5월(5) 2024 | 0.097 | 0.006 | 6.59% | 0.092 | 0.105 | 0.0915 | 5,308,554 |
13 5월(5) 2024 | 0.091 | 0.003 | 3.41% | 0.089 | 0.092 | 0.0865 | 3,671,361 |
10 5월(5) 2024 | 0.088 | 0.003 | 3.53% | 0.091 | 0.091 | 0.08 | 5,021,521 |
09 5월(5) 2024 | 0.085 | -0.02 | -19.05% | 0.11 | 0.115 | 0.083 | 15,859,852 |
08 5월(5) 2024 | 0.105 | 0.033 | 45.83% | 0.09 | 0.115 | 0.086 | 32,709,629 |
07 5월(5) 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
06 5월(5) 2024 | 0.072 | 0.00 | 0.00% | 0.073 | 0.073 | 0.071 | 1,058,595 |
03 5월(5) 2024 | 0.072 | 0.001 | 1.41% | 0.072 | 0.073 | 0.072 | 721,238 |
02 5월(5) 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 153,081 |
01 5월(5) 2024 | 0.071 | -0.001 | -1.39% | 0.071 | 0.071 | 0.067 | 1,084,877 |
30 4월(4) 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.07 | 1,184,713 |
29 4월(4) 2024 | 0.072 | -0.001 | -1.37% | 0.073 | 0.073 | 0.07 | 1,673,481 |
26 4월(4) 2024 | 0.073 | -0.003 | -3.95% | 0.077 | 0.079 | 0.071 | 1,624,848 |
24 4월(4) 2024 | 0.076 | -0.012 | -13.64% | 0.089 | 0.089 | 0.075 | 1,167,820 |
23 4월(4) 2024 | 0.088 | 0.00 | 0.00% | 0.089 | 0.089 | 0.087 | 274,062 |
22 4월(4) 2024 | 0.088 | 0.004 | 4.76% | 0.089 | 0.089 | 0.086 | 409,078 |
19 4월(4) 2024 | 0.084 | -0.005 | -5.62% | 0.09 | 0.09 | 0.082 | 1,013,511 |
18 4월(4) 2024 | 0.089 | 0.00 | 0.00% | 0.089 | 0.089 | 0.089 | 0.00 |
17 4월(4) 2024 | 0.089 | 0.001 | 1.14% | 0.09 | 0.091 | 0.089 | 288,873 |
16 4월(4) 2024 | 0.088 | -0.003 | -3.30% | 0.092 | 0.095 | 0.088 | 553,853 |
15 4월(4) 2024 | 0.091 | -0.003 | -3.19% | 0.095 | 0.096 | 0.091 | 399,222 |
12 4월(4) 2024 | 0.094 | 0.003 | 3.30% | 0.094 | 0.0945 | 0.094 | 80,125 |