QMCI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2001 | 0.2269 | 0.2001 | 0.2198963 | 2,706 | 0.0201 | 10.04% |
1개월 | 0.2101 | 0.25 | 0.1902 | 0.2235906 | 79,096 | 0.0101 | 4.81% |
3개월 | 0.22545 | 0.25 | 0.1875 | 0.2177273 | 42,980 | -0.00525 | -2.33% |
6개월 | 0.2785 | 0.2785 | 0.1875 | 0.2224101 | 36,801 | -0.0583 | -20.93% |
1년 | 0.2501 | 0.3495 | 0.1875 | 0.2655867 | 44,495 | -0.0299 | -11.96% |
3년 | 0.1923 | 0.3495 | 0.125 | 0.2236976 | 51,168 | 0.0279 | 14.51% |
5년 | 0.15 | 0.4676 | 0.0453 | 0.2012908 | 62,557 | 0.0702 | 46.80% |
QMCI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.2202 | 0.00 | 0.00% | 0.2202 | 0.2202 | 0.2202 | 0 |
26 4월(4) 2024 | 0.2202 | -0.0067 | -2.95% | 0.2269 | 0.2269 | 0.2202 | 4,406 |
25 4월(4) 2024 | 0.2269 | 0.00 | 0.00% | 0.2269 | 0.2269 | 0.2269 | 0 |
24 4월(4) 2024 | 0.2269 | 0.0268 | 13.39% | 0.2135 | 0.2269 | 0.2001 | 2,692 |
23 4월(4) 2024 | 0.2001 | -0.0009 | -0.45% | 0.2001 | 0.2001 | 0.2001 | 1,020 |
20 4월(4) 2024 | 0.201 | 0.00 | 0.00% | 0.201 | 0.201 | 0.201 | 0 |
19 4월(4) 2024 | 0.201 | -0.0087 | -4.15% | 0.20 | 0.21 | 0.20 | 1,514 |
18 4월(4) 2024 | 0.2097 | -0.00264 | -1.24% | 0.21045 | 0.21045 | 0.19505 | 545,390 |
17 4월(4) 2024 | 0.21234 | -0.01466 | -6.46% | 0.2122 | 0.22 | 0.1902 | 70,317 |
16 4월(4) 2024 | 0.227 | 0.00 | 0.00% | 0.227 | 0.227 | 0.227 | 0 |
13 4월(4) 2024 | 0.227 | 0.0089 | 4.08% | 0.217 | 0.236 | 0.217 | 63,855 |
12 4월(4) 2024 | 0.2181 | -0.0319 | -12.76% | 0.2498 | 0.2498 | 0.2171 | 8,490 |
11 4월(4) 2024 | 0.25 | 0.01 | 4.17% | 0.22 | 0.25 | 0.21505 | 336,329 |
10 4월(4) 2024 | 0.24 | 0.0299 | 14.23% | 0.222 | 0.24 | 0.2101 | 46,817 |
09 4월(4) 2024 | 0.2101 | 0.00 | 0.00% | 0.21416 | 0.21416 | 0.2101 | 35,000 |
06 4월(4) 2024 | 0.2101 | 0.00 | 0.00% | 0.2101 | 0.2101 | 0.2101 | 0 |
05 4월(4) 2024 | 0.2101 | 0.00 | 0.00% | 0.2159 | 0.2159 | 0.2101 | 42,500 |
04 4월(4) 2024 | 0.2101 | 0.00 | 0.00% | 0.210835 | 0.21148 | 0.2101 | 18,125 |
03 4월(4) 2024 | 0.2101 | -0.0049 | -2.28% | 0.2101 | 0.2101 | 0.2101 | 3,000 |
02 4월(4) 2024 | 0.215 | 0.0049 | 2.33% | 0.2101 | 0.215 | 0.2101 | 6,986 |
29 3월(3) 2024 | 0.2101 | -0.0117 | -5.28% | 0.22 | 0.22 | 0.2101 | 14,409 |