VEN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.011 | 0.0115 | 0.011 | 0.011427 | 6,214,438 | 0.00 | 0.00% |
1개월 | 0.015 | 0.015 | 0.01 | 0.011383 | 5,609,236 | -0.004 | -26.67% |
3개월 | 0.027 | 0.028 | 0.01 | 0.013914 | 3,154,293 | -0.016 | -59.26% |
6개월 | 0.036 | 0.036 | 0.01 | 0.019217 | 2,403,968 | -0.025 | -69.44% |
1년 | 0.067 | 0.074 | 0.01 | 0.028029 | 1,758,515 | -0.056 | -83.58% |
3년 | 0.061 | 0.13 | 0.01 | 0.060148 | 1,342,972 | -0.05 | -81.97% |
5년 | 0.12 | 0.22 | 0.01 | 0.065551 | 1,237,553 | -0.109 | -90.83% |
VEN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.011 | -0.0005 | -4.35% | 0.011 | 0.011 | 0.011 | 2,130,000 |
29 4월(4) 2024 | 0.0115 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.0115 | 578,333 |
26 4월(4) 2024 | 0.0115 | 0.0005 | 4.55% | 0.011 | 0.0115 | 0.011 | 20,629,167 |
24 4월(4) 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.0115 | 0.011 | 1,520,251 |
23 4월(4) 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.012 | 0.011 | 380,697 |
22 4월(4) 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.011 | 6,130,820 |
19 4월(4) 2024 | 0.012 | 0.001 | 9.09% | 0.011 | 0.012 | 0.011 | 16,625,199 |
18 4월(4) 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.01 | 10,378,986 |
17 4월(4) 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
16 4월(4) 2024 | 0.01 | -0.0005 | -4.76% | 0.01 | 0.01 | 0.01 | 2,420,997 |
15 4월(4) 2024 | 0.0105 | 0.00 | 0.00% | 0.01 | 0.0105 | 0.01 | 2,331,505 |
12 4월(4) 2024 | 0.0105 | -0.0005 | -4.55% | 0.011 | 0.011 | 0.0105 | 7,261,655 |
11 4월(4) 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 6,043,968 |
10 4월(4) 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.011 | 0.01 | 753,142 |
09 4월(4) 2024 | 0.01 | -0.001 | -9.09% | 0.0105 | 0.011 | 0.01 | 843,386 |
08 4월(4) 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.01 | 7,351,661 |
05 4월(4) 2024 | 0.012 | 0.00 | 0.00% | 0.011 | 0.012 | 0.011 | 6,777,605 |
04 4월(4) 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 4,909,509 |
03 4월(4) 2024 | 0.012 | -0.004 | -25.00% | 0.015 | 0.015 | 0.012 | 5,641,787 |
02 4월(4) 2024 | 0.016 | 0.004 | 33.33% | 0.011 | 0.016 | 0.011 | 19,228,927 |
28 3월(3) 2024 | 0.012 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 2,456,492 |