기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Xcelerate Inc (QB) | XCRT | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0361 | 0.0335 | 0.037 | 0.0361 | 0.0346 |
XCRT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0349 | 0.037 | 0.03 | 0.0343145 | 82,372 | 0.0012 | 3.44% |
1개월 | 0.0379 | 0.03795 | 0.03 | 0.0353173 | 118,981 | -0.0018 | -4.75% |
3개월 | 0.04935 | 0.0526 | 0.03 | 0.0398111 | 94,125 | -0.01325 | -26.85% |
6개월 | 0.05 | 0.06 | 0.02774 | 0.0413521 | 115,542 | -0.0139 | -27.80% |
1년 | 0.0425 | 0.1356 | 0.02774 | 0.0630781 | 156,734 | -0.0064 | -15.06% |
3년 | 0.144 | 0.15 | 0.019 | 0.0687021 | 220,574 | -0.1079 | -74.93% |
5년 | 0.0012 | 0.174 | 0.0007 | 0.0323583 | 751,191 | 0.0349 | 2,908.33% |
XCRT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.0361 | 0.0015 | 4.34% | 0.0361 | 0.037 | 0.0335 | 274,600 |
27 4월(4) 2024 | 0.0346 | 0.00095 | 2.82% | 0.0336 | 0.0346 | 0.0336 | 11,000 |
26 4월(4) 2024 | 0.03365 | -0.00175 | -4.94% | 0.0355 | 0.0355 | 0.03314 | 60,200 |
25 4월(4) 2024 | 0.0354 | 0.0004 | 1.14% | 0.0328 | 0.0354 | 0.0328 | 2,200 |
24 4월(4) 2024 | 0.035 | 0.0016 | 4.79% | 0.0333 | 0.03595 | 0.03 | 214,990 |
23 4월(4) 2024 | 0.0334 | -0.0039 | -10.46% | 0.0349 | 0.037 | 0.0305 | 123,471 |
20 4월(4) 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
19 4월(4) 2024 | 0.0373 | 0.00054 | 1.47% | 0.0365 | 0.0373 | 0.034 | 240,045 |
18 4월(4) 2024 | 0.03676 | 0.00177 | 5.06% | 0.03575 | 0.03676 | 0.0356 | 29,538 |
17 4월(4) 2024 | 0.03499 | -0.00016 | -0.46% | 0.03502 | 0.03502 | 0.0335 | 10,617 |
16 4월(4) 2024 | 0.03515 | -0.00211 | -5.66% | 0.0322 | 0.03515 | 0.0322 | 33,409 |
13 4월(4) 2024 | 0.037257 | 0.00438 | 13.32% | 0.03185 | 0.037257 | 0.03185 | 30,400 |
12 4월(4) 2024 | 0.032877 | -0.00357 | -9.80% | 0.035 | 0.0373 | 0.0315 | 250,000 |
11 4월(4) 2024 | 0.03645 | 0.00105 | 2.97% | 0.0363 | 0.0375 | 0.03465 | 121,500 |
10 4월(4) 2024 | 0.0354 | -0.0008 | -2.21% | 0.032 | 0.0354 | 0.032 | 18,500 |
09 4월(4) 2024 | 0.0362 | -0.0001 | -0.28% | 0.03375 | 0.0362 | 0.0312 | 189,590 |
06 4월(4) 2024 | 0.0363 | 0.0013 | 3.71% | 0.0317 | 0.0363 | 0.0317 | 108,533 |
05 4월(4) 2024 | 0.035 | 0.0003 | 0.86% | 0.033 | 0.035 | 0.03035 | 369,550 |
04 4월(4) 2024 | 0.0347 | 0.00095 | 2.81% | 0.03325 | 0.0349 | 0.03 | 241,600 |
03 4월(4) 2024 | 0.03375 | -0.00315 | -8.54% | 0.035 | 0.0365 | 0.0332 | 5,500 |
02 4월(4) 2024 | 0.0369 | -0.00079 | -2.08% | 0.0379 | 0.03795 | 0.0321 | 199,990 |