SOBR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.295 | 0.3198 | 0.255 | 0.294038 | 58,089 | -0.0149 | -5.05% |
1개월 | 0.3286 | 0.38 | 0.2305 | 0.2952067 | 99,123 | -0.0485 | -14.76% |
3개월 | 0.745 | 0.7498 | 0.2305 | 0.4132484 | 109,113 | -0.4649 | -62.40% |
6개월 | 0.774 | 0.82 | 0.2004 | 0.4845753 | 105,755 | -0.4939 | -63.81% |
1년 | 2.11 | 2.33 | 0.2004 | 1.04 | 108,097 | -1.83 | -86.73% |
3년 | 2.26 | 4.27 | 0.2004 | 2.34 | 898,843 | -1.98 | -87.61% |
5년 | 2.26 | 4.27 | 0.2004 | 2.34 | 898,843 | -1.98 | -87.61% |
SOBR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.29 | -0.01 | -3.33% | 0.2868 | 0.2988 | 0.255 | 115,311 |
01 5월(5) 2024 | 0.30 | -0.0074 | -2.41% | 0.291 | 0.3198 | 0.291 | 36,649 |
30 4월(4) 2024 | 0.3074 | 0.0247 | 8.74% | 0.303 | 0.3079 | 0.2734 | 65,866 |
27 4월(4) 2024 | 0.2827 | -0.0073 | -2.52% | 0.28 | 0.285 | 0.2632 | 46,541 |
26 4월(4) 2024 | 0.29 | -0.0121 | -4.01% | 0.295 | 0.309 | 0.28 | 26,079 |
25 4월(4) 2024 | 0.3021 | 0.0437 | 16.91% | 0.26 | 0.3498 | 0.2408 | 166,444 |
24 4월(4) 2024 | 0.2584 | 0.0054 | 2.13% | 0.279 | 0.279 | 0.2305 | 233,819 |
23 4월(4) 2024 | 0.253 | -0.0074 | -2.84% | 0.284 | 0.284 | 0.2519 | 40,782 |
20 4월(4) 2024 | 0.2604 | 0.0045 | 1.76% | 0.26 | 0.298 | 0.26 | 79,822 |
19 4월(4) 2024 | 0.2559 | 0.0055 | 2.20% | 0.2648 | 0.292854 | 0.251701 | 69,525 |
18 4월(4) 2024 | 0.2504 | -0.00145 | -0.58% | 0.2519 | 0.338921 | 0.25 | 142,937 |
17 4월(4) 2024 | 0.25185 | -0.05045 | -16.69% | 0.3045 | 0.3045 | 0.235 | 232,204 |
16 4월(4) 2024 | 0.3023 | -0.0297 | -8.95% | 0.3402 | 0.345 | 0.30 | 76,968 |
13 4월(4) 2024 | 0.332 | -0.018 | -5.14% | 0.35 | 0.38 | 0.33 | 97,422 |
12 4월(4) 2024 | 0.35 | -0.01 | -2.78% | 0.361 | 0.378 | 0.345 | 94,300 |
11 4월(4) 2024 | 0.36 | -0.001 | -0.28% | 0.355 | 0.37 | 0.33 | 90,243 |
10 4월(4) 2024 | 0.361 | 0.031 | 9.39% | 0.33 | 0.37 | 0.3211 | 145,020 |
09 4월(4) 2024 | 0.33 | 0.0014 | 0.43% | 0.321 | 0.3401 | 0.321 | 104,713 |
06 4월(4) 2024 | 0.3286 | 0.0169 | 5.42% | 0.31 | 0.3365 | 0.3001 | 72,810 |
05 4월(4) 2024 | 0.3117 | -0.0022 | -0.70% | 0.3286 | 0.3286 | 0.3062 | 45,002 |
04 4월(4) 2024 | 0.3139 | -0.0013 | -0.41% | 0.3122 | 0.3173 | 0.30 | 111,060 |
03 4월(4) 2024 | 0.3152 | -0.005 | -1.56% | 0.32 | 0.3299 | 0.287 | 317,189 |