Volcon Inc 주식 (VLCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $0.345 | $0.24 | $0.105 | 4,419,724.0 | +2.05% |
2024-05-16 | $0.3357 | $0.2798 | $0.0559 | 1,609,426.0 | -15.62% |
2024-05-15 | $0.3499 | $0.322 | $0.0279 | 1,360,423.0 | +6.82% |
2024-05-14 | $0.3967 | $0.31 | $0.0867 | 1,903,955.0 | -18.08% |
2024-05-13 | $0.4127 | $0.3477 | $0.065 | 2,807,508.0 | +7.79% |
2024-05-10 | $0.375 | $0.3166 | $0.0584 | 3,859,072.0 | +17.36% |
2024-05-09 | $0.3149 | $0.2687 | $0.0462 | 1,929,288.0 | +9.78% |
2024-05-08 | $0.283 | $0.25 | $0.033 | 1,867,620.0 | -6.41% |
2024-05-07 | $0.3284 | $0.2316 | $0.0968 | 8,974,112.0 | +24.27% |
2024-05-06 | $0.2445 | $0.2288 | $0.0157 | 562,195.0 | +0.30% |
2024-05-03 | $0.25 | $0.228 | $0.022 | 722,555.0 | +0.25% |
2024-05-02 | $0.25 | $0.2326 | $0.0174 | 868,865.0 | -6.53% |
2024-05-01 | $0.2646 | $0.245 | $0.0196 | 568,525.0 | -2.06% |
2024-04-30 | $0.27 | $0.2531 | $0.0169 | 782,339.0 | -1.11% |
2024-04-29 | $0.2625 | $0.2455 | $0.017 | 887,478.0 | +3.17% |
2024-04-26 | $0.2629 | $0.2426 | $0.0203 | 1,093,804.0 | -3.92% |
2024-04-25 | $0.2667 | $0.22 | $0.0467 | 2,360,676.0 | +1.98% |
2024-04-24 | $0.3045 | $0.2305 | $0.074 | 4,588,973.0 | -12.46% |
2024-04-23 | $0.3487 | $0.241 | $0.1077 | 15,502,447.0 | +26.38% |
2024-04-22 | $0.2361 | $0.22 | $0.0161 | 1,006,142.0 | +2.28% |
2024-04-19 | $0.23 | $0.218 | $0.012 | 900,204.0 | +0.62% |
2024-04-18 | $0.2359 | $0.2119 | $0.024 | 940,597.0 | -4.11% |
Volcon Inc 주식 (VLCN) 연도별 가격 이력
이 심층 분석에서는 Volcon Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Volcon Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Volcon Inc 주식 (VLCN) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $0.4127 | $0.228 | $0.1847 | 35,872,992.0 | +12.02% |
2024-04 | $0.6659 | $0.2119 | $0.454 | 73,725,998.0 | -62.09% |
2024-03 | $1.28 | $0.565 | $0.715 | 59,054,455.0 | -48.87% |
2024-02 | $4.84 | $0.0875 | $4.75 | 189,386,100.0 | +887.38% |
2024-01 | $0.175 | $0.08 | $0.095 | 332,542,572.0 | +35.92% |
Volcon Inc 주식 (VLCN) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $0.2206 | $0.0662 | $0.1544 | 325,777,715.0 | -27.72% |
2023-11 | $1.28 | $0.1361 | $1.14 | 32,420,294.0 | -87.87% |
2023-10 | $2.50 | $1.08 | $1.42 | 2,331,491.8 | -55.25% |
2023-09 | $3.24 | $1.90 | $1.34 | 752,314.2 | +6.29% |
2023-08 | $3.20 | $2.10 | $1.10 | 295,975.8 | -23.37% |
2023-07 | $3.65 | $2.68 | $0.975 | 482,519.0 | +8.83% |
2023-06 | $3.85 | $2.25 | $1.60 | 763,489.0 | -17.46% |
2023-05 | $6.80 | $3.00 | $3.80 | 890,939.8 | -46.08% |
2023-04 | $8.40 | $5.95 | $2.45 | 269,770.2 | -14.67% |
2023-03 | $8.75 | $6.56 | $2.19 | 244,517.2 | -11.24% |
2023-02 | $10.00 | $7.55 | $2.45 | 333,332.6 | -5.59% |
2023-01 | $8.95 | $4.95 | $4.00 | 522,478.8 | +77.21% |
Volcon Inc 주식 (VLCN) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $6.05 | $4.55 | $1.50 | 345,254.4 | -15.12% |
2022-11 | $7.59 | $5.25 | $2.34 | 515,120.4 | -19.05% |
2022-10 | $10.60 | $7.25 | $3.35 | 704,167.4 | -25.38% |
2022-09 | $17.25 | $9.25 | $8.00 | 2,427,997.4 | -35.20% |
2022-08 | $16.96 | $8.15 | $8.81 | 30,370,147.6 | +80.95% |
2022-07 | $12.85 | $6.75 | $6.10 | 13,018,367.0 | -8.70% |
2022-06 | $9.60 | $5.65 | $3.95 | 498,978.4 | +35.29% |
2022-05 | $8.20 | $4.75 | $3.45 | 569,930.4 | -11.69% |
2022-04 | $10.30 | $6.45 | $3.85 | 953,995.4 | -19.37% |
2022-03 | $15.50 | $8.60 | $6.90 | 1,842,252.8 | +2.14% |
2022-02 | $15.30 | $9.20 | $6.10 | 2,853,715.6 | -37.04% |
2022-01 | $58.15 | $13.70 | $44.45 | 1,073,190.4 | -72.50% |
자본화:
|
볼륨(24시간):