기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vemanti Group Inc (QB) | VMNT | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.22 | 0.22 | 0.22 | 0.22 | 0.22 |
VMNT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.195 | 0.242 | 0.188 | 0.2233667 | 24,806 | 0.025 | 12.82% |
1개월 | 0.087 | 0.345 | 0.08 | 0.1818878 | 86,601 | 0.133 | 152.87% |
3개월 | 0.084 | 0.345 | 0.0357 | 0.1226542 | 61,893 | 0.136 | 161.90% |
6개월 | 0.075 | 0.345 | 0.0357 | 0.1155035 | 37,943 | 0.145 | 193.33% |
1년 | 0.355 | 0.355 | 0.0357 | 0.1399189 | 34,236 | -0.135 | -38.03% |
3년 | 1.04 | 1.63 | 0.0357 | 0.5793582 | 60,037 | -0.82 | -78.85% |
5년 | 0.04 | 2.74 | 0.0055 | 0.4965189 | 110,915 | 0.18 | 450.00% |
VMNT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 6,500 |
27 4월(4) 2024 | 0.22 | -0.0091 | -3.97% | 0.23 | 0.23 | 0.22 | 6,385 |
26 4월(4) 2024 | 0.2291 | 0.0091 | 4.14% | 0.22 | 0.2291 | 0.22 | 16,864 |
25 4월(4) 2024 | 0.22 | -0.01 | -4.35% | 0.227 | 0.23 | 0.22 | 2,862 |
24 4월(4) 2024 | 0.23 | 0.01 | 4.55% | 0.188 | 0.242 | 0.188 | 26,412 |
23 4월(4) 2024 | 0.22 | 0.02 | 10.00% | 0.195 | 0.22 | 0.19 | 71,509 |
20 4월(4) 2024 | 0.20 | -0.0125 | -5.88% | 0.21335 | 0.22 | 0.19715 | 27,571 |
19 4월(4) 2024 | 0.2125 | -0.023 | -9.77% | 0.22624 | 0.22624 | 0.21 | 16,700 |
18 4월(4) 2024 | 0.2355 | 0.0155 | 7.05% | 0.2449 | 0.2449 | 0.23533 | 4,634 |
17 4월(4) 2024 | 0.22 | 0.014 | 6.80% | 0.22 | 0.2498 | 0.22 | 85,009 |
16 4월(4) 2024 | 0.206 | -0.007 | -3.29% | 0.206 | 0.2081 | 0.206 | 9,102 |
13 4월(4) 2024 | 0.213 | -0.007 | -3.18% | 0.2173 | 0.22 | 0.206 | 31,883 |
12 4월(4) 2024 | 0.22 | 0.00315 | 1.45% | 0.22 | 0.22 | 0.2155 | 16,114 |
11 4월(4) 2024 | 0.21685 | -0.00315 | -1.43% | 0.2245 | 0.2245 | 0.211 | 8,039 |
10 4월(4) 2024 | 0.22 | 0.02 | 10.00% | 0.19 | 0.25 | 0.19 | 115,865 |
09 4월(4) 2024 | 0.20 | -0.03 | -13.04% | 0.239 | 0.239 | 0.171037 | 57,446 |
06 4월(4) 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.255 | 0.1801 | 23,174 |
05 4월(4) 2024 | 0.25 | 0.05 | 25.00% | 0.23 | 0.345 | 0.22 | 182,113 |
04 4월(4) 2024 | 0.20 | 0.11 | 122.22% | 0.1014 | 0.21 | 0.09 | 581,363 |
03 4월(4) 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.08685 | 152,349 |