ALCHI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.404 | 0.536 | 0.385 | 0.454796 | 35,374 | 0.021 | 5.20% |
1개월 | 0.606 | 0.678 | 0.369 | 0.513849 | 37,079 | -0.181 | -29.87% |
3개월 | 0.38 | 1.48 | 0.352 | 0.715374 | 75,407 | 0.045 | 11.84% |
6개월 | 0.936 | 1.48 | 0.26 | 0.651167 | 48,039 | -0.511 | -54.59% |
1년 | 2.01 | 2.04 | 0.26 | 0.695348 | 25,669 | -1.59 | -78.86% |
3년 | 16.10 | 16.44 | 0.26 | 1.61 | 11,663 | -15.68 | -97.36% |
5년 | 16.00 | 19.98 | 0.26 | 2.51 | 10,579 | -15.58 | -97.34% |
ALCHI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 6월(6) 2024 | 0.425 | -0.034 | -7.41% | 0.458 | 0.458 | 0.414 | 6,579 |
26 6월(6) 2024 | 0.459 | 0.005 | 1.10% | 0.454 | 0.467 | 0.441 | 7,215 |
25 6월(6) 2024 | 0.454 | -0.015 | -3.20% | 0.469 | 0.469 | 0.429 | 14,639 |
22 6월(6) 2024 | 0.469 | 0.016 | 3.53% | 0.453 | 0.47 | 0.42 | 27,750 |
21 6월(6) 2024 | 0.453 | 0.049 | 12.13% | 0.404 | 0.536 | 0.385 | 120,685 |
20 6월(6) 2024 | 0.404 | -0.054 | -11.79% | 0.458 | 0.458 | 0.369 | 103,520 |
19 6월(6) 2024 | 0.458 | 0.022 | 5.05% | 0.436 | 0.458 | 0.436 | 6,936 |
18 6월(6) 2024 | 0.436 | -0.022 | -4.80% | 0.454 | 0.454 | 0.42 | 7,636 |
15 6월(6) 2024 | 0.458 | -0.032 | -6.53% | 0.49 | 0.49 | 0.458 | 23,667 |
14 6월(6) 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.538 | 0.472 | 19,855 |
13 6월(6) 2024 | 0.49 | -0.07 | -12.50% | 0.566 | 0.566 | 0.47 | 89,549 |
12 6월(6) 2024 | 0.56 | -0.06 | -9.68% | 0.584 | 0.584 | 0.55 | 19,567 |
11 6월(6) 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0.00 |
08 6월(6) 2024 | 0.62 | 0.02 | 3.33% | 0.60 | 0.62 | 0.592 | 21,911 |
07 6월(6) 2024 | 0.60 | -0.018 | -2.91% | 0.62 | 0.648 | 0.598 | 38,256 |
06 6월(6) 2024 | 0.618 | 0.018 | 3.00% | 0.60 | 0.678 | 0.60 | 108,734 |
05 6월(6) 2024 | 0.60 | 0.058 | 10.70% | 0.548 | 0.61 | 0.52 | 58,493 |
04 6월(6) 2024 | 0.542 | -0.036 | -6.23% | 0.55 | 0.57 | 0.54 | 18,034 |
01 6월(6) 2024 | 0.578 | -0.012 | -2.03% | 0.59 | 0.596 | 0.552 | 21,427 |
31 5월(5) 2024 | 0.59 | -0.018 | -2.96% | 0.606 | 0.608 | 0.566 | 9,260 |
30 5월(5) 2024 | 0.608 | 0.018 | 3.05% | 0.59 | 0.608 | 0.59 | 15,583 |
29 5월(5) 2024 | 0.59 | -0.004 | -0.67% | 0.594 | 0.594 | 0.58 | 6,729 |
28 5월(5) 2024 | 0.594 | 0.014 | 2.41% | 0.586 | 0.594 | 0.562 | 12,992 |