Stockscreener 앱 받기
0.0157
1.88%
-0.0003
Voxtur Analytics Corp 주식 (VXTRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.0181 | $0.0154 | $0.0027 | 882,480.0 | -1.88% |
| 2025-05-16 | $0.0179 | $0.016 | $0.0019 | 243,161.0 | -11.11% |
| 2025-05-15 | $0.018 | $0.0178 | $0.0002 | 277,000.0 | +0.56% |
| 2025-05-14 | $0.0179 | $0.0169 | $0.001 | 15,376.0 | +0.00% |
| 2025-05-13 | $0.0179 | $0.0166 | $0.0013 | 68,655.0 | +0.56% |
| 2025-05-12 | $0.0181 | $0.0169 | $0.0012 | 3,600.0 | -2.20% |
| 2025-05-09 | $0.0182 | $0.0179 | $0.0003 | 54,100.0 | +10.30% |
| 2025-05-08 | $0.0165 | $0.0155 | $0.001 | 8,373.0 | -5.17% |
| 2025-05-07 | $0.0225 | $0.0174 | $0.0051 | 8,715.0 | -0.57% |
| 2025-05-06 | $0.0181 | $0.0158 | $0.0023 | 197,492.0 | -3.31% |
| 2025-05-05 | $0.0181 | $0.0181 | $0.00 | 100.0 | -2.16% |
| 2025-05-01 | $0.0224 | $0.0154 | $0.007 | 494,095.0 | +2.21% |
| 2025-04-30 | $0.0217 | $0.018 | $0.0037 | 166,600.0 | +0.56% |
| 2025-04-29 | $0.0212 | $0.018 | $0.0032 | 317,866.0 | -11.33% |
| 2025-04-28 | $0.0205 | $0.0185 | $0.002 | 41,032.0 | -8.14% |
| 2025-04-25 | $0.0221 | $0.0204 | $0.00175 | 25,600.0 | -3.91% |
| 2025-04-24 | $0.0234 | $0.021 | $0.0024 | 263,383.0 | +9.52% |
| 2025-04-23 | $0.0214 | $0.0183 | $0.00315 | 315,300.0 | +18.64% |
| 2025-04-22 | $0.0181 | $0.016 | $0.00213 | 310,937.0 | +1.14% |
Voxtur Analytics Corp 주식 (VXTRF) 연도별 가격 이력
이 심층 분석에서는 Voxtur Analytics Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VXTRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Voxtur Analytics Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Voxtur Analytics Corp 주식 (VXTRF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0225 | $0.0154 | $0.0071 | 2,253,147.0 | -13.26% |
| 2025-04 | $0.028 | $0.015 | $0.013 | 11,923,667.0 | -24.58% |
| 2025-03 | $0.03 | $0.0207 | $0.0093 | 6,877,618.0 | -12.15% |
| 2025-02 | $0.034 | $0.025 | $0.009 | 8,521,112.0 | +2.71% |
| 2025-01 | $0.042 | $0.025 | $0.017 | 11,832,934.0 | -27.91% |
Voxtur Analytics Corp 주식 (VXTRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.062 | $0.0314 | $0.0306 | 22,298,710.0 | -27.57% |
| 2024-11 | $0.0706 | $0.05 | $0.0206 | 6,800,889.0 | -22.21% |
| 2024-10 | $0.0915 | $0.0622 | $0.0293 | 6,708,518.0 | -17.86% |
| 2024-09 | $0.115 | $0.074 | $0.041 | 2,542,080.0 | -13.34% |
| 2024-08 | $0.14 | $0.0858 | $0.0542 | 7,943,178.0 | +13.69% |
| 2024-07 | $0.084 | $0.0591 | $0.0249 | 5,237,851.0 | +17.02% |
| 2024-06 | $0.075 | $0.06 | $0.015 | 3,828,849.0 | -4.90% |
| 2024-05 | $0.0767 | $0.0613 | $0.0154 | 2,323,802.0 | +1.24% |
| 2024-04 | $0.0856 | $0.06 | $0.0256 | 2,818,153.0 | +6.76% |
| 2024-03 | $0.0868 | $0.068 | $0.0188 | 3,383,263.0 | -5.88% |
| 2024-02 | $0.0819 | $0.0519 | $0.03 | 7,503,924.0 | -7.49% |
| 2024-01 | $0.0911 | $0.073 | $0.0181 | 3,537,210.0 | -8.23% |
Voxtur Analytics Corp 주식 (VXTRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.09 | $0.0708 | $0.0192 | 4,460,750.0 | +9.17% |
| 2023-11 | $0.098 | $0.0685 | $0.0295 | 4,602,238.0 | +9.79% |
| 2023-10 | $0.107 | $0.0704 | $0.0366 | 7,031,897.0 | -35.45% |
| 2023-09 | $0.12 | $0.0924 | $0.0276 | 3,124,309.0 | -0.90% |
| 2023-08 | $0.1436 | $0.1004 | $0.0432 | 4,619,812.0 | -22.76% |
| 2023-07 | $0.20 | $0.13 | $0.07 | 5,002,672.0 | +2.64% |
| 2023-06 | $0.1429 | $0.1121 | $0.0308 | 10,294,404.0 | +15.13% |
| 2023-05 | $0.1676 | $0.1209 | $0.0468 | 5,830,224.0 | -25.40% |
| 2023-04 | $0.1845 | $0.1232 | $0.0613 | 7,292,762.0 | -7.60% |
| 2023-03 | $0.23 | $0.1551 | $0.0749 | 4,638,446.0 | -21.25% |
| 2023-02 | $0.3369 | $0.22 | $0.1169 | 5,587,770.0 | -28.50% |
| 2023-01 | $0.3496 | $0.1842 | $0.1654 | 8,439,618.0 | +63.09% |
0.38%
3.96%
자본화:
|
볼륨(24시간):