VLCN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.25 | 0.4127 | 0.25 | 0.3351478 | 2,495,849 | 0.064 | 25.60% |
1개월 | 0.25 | 0.4127 | 0.2119 | 0.2896358 | 2,729,551 | 0.064 | 25.60% |
3개월 | 1.08 | 2.3713 | 0.2119 | 0.8930954 | 5,179,518 | -0.766 | -70.93% |
6개월 | 33.30 | 33.3045 | 0.2119 | 3.96 | 8,516,399 | -32.99 | -99.06% |
1년 | 274.50 | 274.50 | 0.2119 | 6.25 | 4,272,769 | -274.19 | -99.89% |
3년 | 2,027.25 | 4,041.00 | 0.2119 | 166.70 | 2,117,450 | -2,026.94 | -99.98% |
5년 | 2,027.25 | 4,041.00 | 0.2119 | 166.70 | 2,117,450 | -2,026.94 | -99.98% |
VLCN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 0.314 | -0.0693 | -18.08% | 0.3911 | 0.3967 | 0.31 | 1,922,348 |
14 5월(5) 2024 | 0.3833 | 0.0277 | 7.79% | 0.3509 | 0.4127 | 0.3477 | 2,824,293 |
11 5월(5) 2024 | 0.3556 | 0.0526 | 17.36% | 0.3166 | 0.375 | 0.3166 | 3,890,013 |
10 5월(5) 2024 | 0.303 | 0.027 | 9.78% | 0.2738 | 0.3149 | 0.2687 | 1,939,970 |
09 5월(5) 2024 | 0.276 | -0.0189 | -6.41% | 0.25 | 0.283 | 0.25 | 1,902,623 |
08 5월(5) 2024 | 0.2949 | 0.0576 | 24.27% | 0.2395 | 0.3284 | 0.2316 | 9,419,892 |
07 5월(5) 2024 | 0.2373 | 0.0007 | 0.30% | 0.244 | 0.2445 | 0.2288 | 566,075 |
04 5월(5) 2024 | 0.2366 | 0.0006 | 0.25% | 0.24 | 0.25 | 0.228 | 723,957 |
03 5월(5) 2024 | 0.236 | -0.0165 | -6.53% | 0.25 | 0.25 | 0.2326 | 872,515 |
02 5월(5) 2024 | 0.2525 | -0.0053 | -2.06% | 0.2646 | 0.2646 | 0.245 | 577,761 |
01 5월(5) 2024 | 0.2578 | -0.0029 | -1.11% | 0.2629 | 0.27 | 0.2531 | 786,062 |
30 4월(4) 2024 | 0.2607 | 0.008 | 3.17% | 0.254 | 0.2625 | 0.2455 | 969,639 |
27 4월(4) 2024 | 0.2527 | -0.0103 | -3.92% | 0.2629 | 0.2629 | 0.2426 | 1,106,180 |
26 4월(4) 2024 | 0.263 | 0.0051 | 1.98% | 0.2604 | 0.2667 | 0.22 | 2,410,204 |
25 4월(4) 2024 | 0.2579 | -0.0367 | -12.46% | 0.29 | 0.3045 | 0.2305 | 4,615,591 |
24 4월(4) 2024 | 0.2946 | 0.0615 | 26.38% | 0.241 | 0.3487 | 0.241 | 15,687,491 |
23 4월(4) 2024 | 0.2331 | 0.0052 | 2.28% | 0.23 | 0.2361 | 0.22 | 1,032,930 |
20 4월(4) 2024 | 0.2279 | 0.0014 | 0.62% | 0.2261 | 0.23 | 0.218 | 953,745 |
19 4월(4) 2024 | 0.2265 | -0.0097 | -4.11% | 0.235 | 0.2359 | 0.2119 | 984,553 |
18 4월(4) 2024 | 0.2362 | -0.0158 | -6.27% | 0.25 | 0.2525 | 0.2318 | 1,405,177 |
17 4월(4) 2024 | 0.252 | -0.0142 | -5.33% | 0.2671 | 0.2698 | 0.2438 | 1,679,315 |
16 4월(4) 2024 | 0.2662 | -0.0059 | -2.17% | 0.2835 | 0.2845 | 0.257 | 1,180,448 |