XRTX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 2.79 | 3.24 | 2.5101 | 2.69 | 22,535 | -0.2285 | -8.19% |
1개월 | 3.14 | 3.92 | 2.5101 | 3.12 | 16,483 | -0.5785 | -18.42% |
3개월 | 2.30 | 7.00 | 2.20 | 4.35 | 53,749 | 0.2615 | 11.37% |
6개월 | 2.7855 | 7.00 | 1.98 | 3.39 | 64,082 | -0.224 | -8.04% |
1년 | 6.1659 | 7.524 | 1.98 | 5.26 | 486,447 | -3.60 | -58.46% |
3년 | 31.32 | 53.01 | 1.98 | 13.82 | 458,635 | -28.76 | -91.82% |
5년 | 31.32 | 53.01 | 1.98 | 13.82 | 458,635 | -28.76 | -91.82% |
XRTX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 2.5615 | 0.01 | 0.45% | 2.55 | 2.65 | 2.535 | 2,592 |
01 5월(5) 2024 | 2.55 | -0.10 | -3.59% | 2.67 | 2.76 | 2.55 | 10,521 |
30 4월(4) 2024 | 2.645 | -0.29 | -9.73% | 3.12 | 3.24 | 2.56 | 48,508 |
27 4월(4) 2024 | 2.93 | 0.34 | 13.13% | 2.75 | 3.00 | 2.5301 | 25,146 |
26 4월(4) 2024 | 2.59 | -0.31 | -10.75% | 2.79 | 2.84 | 2.5101 | 26,337 |
25 4월(4) 2024 | 2.9018 | -0.04 | -1.30% | 2.96 | 2.9999 | 2.8462 | 10,960 |
24 4월(4) 2024 | 2.94 | -0.06 | -2.00% | 2.99 | 2.99 | 2.7001 | 8,353 |
23 4월(4) 2024 | 3.00 | 0.00 | 0.09% | 2.82 | 3.00 | 2.82 | 23,414 |
20 4월(4) 2024 | 2.9972 | -0.05 | -1.73% | 2.955 | 3.00 | 2.90 | 13,010 |
19 4월(4) 2024 | 3.0501 | -0.12 | -3.78% | 3.16 | 3.16 | 2.83 | 30,666 |
18 4월(4) 2024 | 3.17 | 0.07 | 2.26% | 3.06 | 3.30 | 3.00 | 4,048 |
17 4월(4) 2024 | 3.10 | -0.12 | -3.73% | 3.10 | 3.1799 | 3.0601 | 8,604 |
16 4월(4) 2024 | 3.22 | -0.14 | -4.17% | 3.37 | 3.5499 | 3.11 | 7,909 |
13 4월(4) 2024 | 3.36 | -0.20 | -5.49% | 3.56 | 3.56 | 3.36 | 11,636 |
12 4월(4) 2024 | 3.555 | 0.04 | 1.18% | 3.57 | 3.67 | 3.5201 | 11,266 |
11 4월(4) 2024 | 3.5135 | -0.30 | -7.78% | 3.65 | 3.84 | 3.5001 | 14,122 |
10 4월(4) 2024 | 3.81 | -0.09 | -2.42% | 3.92 | 3.92 | 3.70 | 11,610 |
09 4월(4) 2024 | 3.9046 | 0.20 | 5.53% | 3.72 | 3.92 | 3.38 | 21,355 |
06 4월(4) 2024 | 3.70 | 0.17 | 4.82% | 3.46 | 3.73 | 3.347 | 16,158 |
05 4월(4) 2024 | 3.53 | 0.28 | 8.62% | 3.14 | 3.67 | 3.14 | 27,729 |
04 4월(4) 2024 | 3.25 | -0.13 | -3.70% | 3.46 | 3.46 | 3.07 | 31,116 |
03 4월(4) 2024 | 3.375 | -0.27 | -7.28% | 3.74 | 3.77 | 3.35 | 26,486 |