OMQS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.365 | 0.3832 | 0.3164 | 0.3317182 | 130,240 | -0.0404 | -11.07% |
1개월 | 0.60 | 0.81 | 0.3164 | 0.5483889 | 688,387 | -0.2754 | -45.90% |
3개월 | 0.53 | 0.81 | 0.28 | 0.5608482 | 494,796 | -0.2054 | -38.75% |
6개월 | 0.541 | 0.81 | 0.28 | 0.5636705 | 244,522 | -0.2164 | -40.00% |
1년 | 6.20 | 6.35 | 0.28 | 0.706896 | 142,336 | -5.88 | -94.76% |
3년 | 15.00 | 16.00 | 0.28 | 2.98 | 73,617 | -14.68 | -97.84% |
5년 | 15.00 | 16.00 | 0.28 | 2.98 | 73,617 | -14.68 | -97.84% |
OMQS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.3246 | 0.00 | 0.00% | 0.3246 | 0.3246 | 0.3246 | 0 |
09 5월(5) 2024 | 0.3246 | 0.00 | 0.00% | 0.3246 | 0.3246 | 0.3246 | 0 |
08 5월(5) 2024 | 0.3246 | 0.00 | 0.00% | 0.3246 | 0.3246 | 0.3246 | 0 |
07 5월(5) 2024 | 0.3246 | -0.0304 | -8.56% | 0.3625 | 0.3751 | 0.3164 | 199,488 |
04 5월(5) 2024 | 0.355 | -0.0151 | -4.08% | 0.365 | 0.3832 | 0.3393 | 60,992 |
03 5월(5) 2024 | 0.3701 | 0.0013 | 0.35% | 0.37 | 0.3867 | 0.3572 | 27,650 |
02 5월(5) 2024 | 0.3688 | -0.0024 | -0.65% | 0.38 | 0.38 | 0.35 | 51,519 |
01 5월(5) 2024 | 0.3712 | -0.0543 | -12.76% | 0.4127 | 0.4296 | 0.3514 | 104,199 |
30 4월(4) 2024 | 0.4255 | 0.0325 | 8.27% | 0.385 | 0.44 | 0.3666 | 246,160 |
27 4월(4) 2024 | 0.393 | 0.0338 | 9.41% | 0.367 | 0.4103 | 0.3601 | 211,569 |
26 4월(4) 2024 | 0.3592 | -0.0518 | -12.60% | 0.45 | 0.46 | 0.340101 | 2,014,329 |
25 4월(4) 2024 | 0.411 | -0.0119 | -2.81% | 0.4332 | 0.4332 | 0.4026 | 73,386 |
24 4월(4) 2024 | 0.4229 | 0.0013 | 0.31% | 0.4156 | 0.4396 | 0.406 | 88,188 |
23 4월(4) 2024 | 0.4216 | -0.0187 | -4.25% | 0.4402 | 0.455 | 0.4185 | 169,878 |
20 4월(4) 2024 | 0.4403 | -0.0971 | -18.07% | 0.5139 | 0.53 | 0.42 | 342,485 |
19 4월(4) 2024 | 0.5374 | -0.0803 | -13.00% | 0.59 | 0.64 | 0.5011 | 505,893 |
18 4월(4) 2024 | 0.6177 | 0.0617 | 11.10% | 0.64 | 0.76 | 0.57 | 1,585,969 |
17 4월(4) 2024 | 0.556 | -0.1478 | -21.00% | 0.6401 | 0.6768 | 0.50 | 803,958 |
16 4월(4) 2024 | 0.7038 | 0.1838 | 35.35% | 0.52 | 0.81 | 0.5005 | 3,568,264 |
13 4월(4) 2024 | 0.52 | -0.08 | -13.33% | 0.60 | 0.68 | 0.4811 | 1,543,807 |
12 4월(4) 2024 | 0.60 | 0.214 | 55.44% | 0.4473 | 0.75 | 0.43 | 12,315,257 |
11 4월(4) 2024 | 0.386 | 0.0649 | 20.21% | 0.335 | 0.3934 | 0.3243 | 368,230 |