Stockscreener 앱 받기
0.0408
0.49%
-0.0002
Vemanti Group Inc 주식 (VMNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $0.0408 | $0.032 | $0.0088 | 63,300.0 | -0.49% |
| 2026-05-15 | $0.041 | $0.0395 | $0.0015 | 1,000.0 | +10.51% |
| 2026-05-14 | $0.0415 | $0.035 | $0.0065 | 12,635.0 | -6.55% |
| 2026-05-13 | $0.0397 | $0.033 | $0.0067 | 3,500.0 | +0.51% |
| 2026-05-12 | $0.0395 | $0.0322 | $0.0073 | 707.0 | +0.77% |
| 2026-05-08 | $0.0392 | $0.0326 | $0.0066 | 6,200.0 | +0.00% |
| 2026-05-07 | $0.0392 | $0.0326 | $0.0066 | 5,000.0 | +11.68% |
| 2026-05-06 | $0.042 | $0.0326 | $0.0094 | 14,500.0 | -17.02% |
| 2026-05-04 | $0.0423 | $0.0423 | $0.00 | 250.0 | +0.71% |
| 2026-04-29 | $0.042 | $0.033 | $0.009 | 1,250.0 | +4.22% |
| 2026-04-28 | $0.0403 | $0.0378 | $0.0025 | 1,500.0 | +0.00% |
| 2026-04-27 | $0.0403 | $0.033 | $0.0073 | 1,684.0 | -4.95% |
| 2026-04-24 | $0.0424 | $0.033 | $0.0094 | 39,623.0 | -0.24% |
| 2026-04-23 | $0.0432 | $0.034 | $0.0092 | 26,500.0 | -5.56% |
| 2026-04-22 | $0.045 | $0.045 | $0.00 | 20,000.0 | +6.64% |
| 2026-04-21 | $0.0422 | $0.0422 | $0.00 | 1,200.0 | -0.47% |
Vemanti Group Inc 주식 (VMNT) 연도별 가격 이력
이 심층 분석에서는 Vemanti Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vemanti Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vemanti Group Inc 주식 (VMNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0423 | $0.032 | $0.0103 | 107,092.0 | -2.86% |
| 2026-04 | $0.0589 | $0.0091 | $0.0498 | 2,244,247.0 | +162.50% |
| 2026-03 | $0.0799 | $0.0134 | $0.0665 | 4,511,726.0 | -78.21% |
| 2026-02 | $0.157 | $0.013 | $0.144 | 1,657,587.0 | -52.92% |
| 2026-01 | $0.19 | $0.127 | $0.063 | 357,000.0 | -13.29% |
Vemanti Group Inc 주식 (VMNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.1996 | $0.174 | $0.0256 | 229,849.0 | -10.90% |
| 2025-11 | $0.2463 | $0.1763 | $0.07 | 426,258.0 | -16.60% |
| 2025-10 | $0.345 | $0.2231 | $0.1219 | 561,498.0 | -22.65% |
| 2025-09 | $0.3673 | $0.2374 | $0.1299 | 1,065,269.0 | +16.98% |
| 2025-08 | $0.295 | $0.16 | $0.135 | 1,689,870.0 | +44.02% |
| 2025-07 | $0.24 | $0.0889 | $0.1511 | 2,151,922.0 | +106.97% |
| 2025-06 | $0.105 | $0.0615 | $0.0435 | 350,492.0 | +5.83% |
| 2025-05 | $0.0998 | $0.0602 | $0.0396 | 276,793.0 | -9.48% |
| 2025-04 | $0.1193 | $0.0701 | $0.0492 | 446,449.0 | -19.30% |
| 2025-03 | $0.1625 | $0.08 | $0.0825 | 908,885.0 | +24.32% |
| 2025-02 | $0.11 | $0.0607 | $0.0493 | 937,830.0 | -10.63% |
| 2025-01 | $0.119 | $0.0571 | $0.0619 | 2,561,712.0 | +2.99% |
Vemanti Group Inc 주식 (VMNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.138 | $0.08 | $0.058 | 843,298.0 | +0.08% |
| 2024-11 | $0.1583 | $0.086 | $0.0723 | 340,608.0 | -7.77% |
| 2024-10 | $0.16 | $0.1001 | $0.0599 | 210,864.0 | -26.55% |
| 2024-09 | $0.1775 | $0.13 | $0.0475 | 112,172.0 | -5.20% |
| 2024-08 | $0.1944 | $0.1142 | $0.0802 | 136,552.0 | +7.30% |
| 2024-07 | $0.1899 | $0.101 | $0.0889 | 465,616.0 | -8.42% |
| 2024-06 | $0.217 | $0.155 | $0.062 | 118,542.0 | -8.57% |
| 2024-05 | $0.27 | $0.16 | $0.11 | 669,481.0 | -9.65% |
| 2024-04 | $0.345 | $0.08 | $0.265 | 1,742,222.0 | +202.63% |
| 2024-03 | $0.087 | $0.0611 | $0.0259 | 660,615.0 | +14.63% |
| 2024-02 | $0.088 | $0.0357 | $0.0523 | 1,137,766.0 | -18.15% |
| 2024-01 | $0.09 | $0.067 | $0.023 | 294,347.0 | -4.71% |
0.27%
0.34%
자본화:
|
볼륨(24시간):