Valuence Merger (VMCAF)

VMCAF
🏛️ Estados Unidos →
12.40
Última Actualización: 2025-07-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 11.09 11.21 11.07 11.19 0.0M
2023-12-26 11.14 11.14 11.14 11.14 0.0M
2023-12-21 11.18 11.18 11.18 11.18 0.0M
2023-12-08 11.22 11.22 11.22 11.22 0.0M
2023-12-04 11.18 11.18 11.18 11.18 0.1M
2023-11-30 11.17 11.17 11.17 11.17 0.0M
2023-11-27 11.08 11.08 11.04 11.08 0.0M
2023-11-16 11.08 11.08 11.08 11.08 0.0M
2023-11-14 11.06 11.06 11.06 11.06 0.0M
2023-11-10 11.06 11.06 11.06 11.06 0.0M
2023-11-07 11.06 11.06 11.06 11.06 0.0M
2023-11-02 11.09 11.09 11.09 11.09 0.1M
2023-10-27 11.09 11.09 11.09 11.09 0.0M
2023-10-26 11.08 11.13 11.08 11.09 0.0M
2023-10-24 11.08 11.08 11.08 11.08 0.0M
2023-10-23 11.08 11.08 11.08 11.08 0.0M
2023-10-20 11.08 11.08 11.08 11.08 0.0M
2023-10-12 11.07 11.07 11.07 11.07 0.0M
2023-10-11 11.01 11.01 11.01 11.01 0.0M
2023-10-10 11.10 11.10 11.10 11.10 0.0M
2023-10-03 11.10 11.10 11.10 11.10 0.2M
2023-10-02 11.11 11.15 11.11 11.12 0.0M
2023-09-29 11.10 11.10 11.10 11.10 0.0M
2023-09-28 11.06 11.09 11.06 11.09 0.0M
2023-09-26 11.08 11.13 11.01 11.05 0.3M
2023-09-25 11.02 11.02 11.02 11.02 0.0M
2023-09-19 11.01 11.01 11.01 11.01 0.0M
2023-09-18 10.99 11.00 10.99 11.00 0.0M
2023-09-15 10.96 10.96 10.96 10.96 0.0M
2023-09-14 10.95 10.95 10.95 10.95 0.0M
2023-09-12 10.95 10.95 10.95 10.95 0.0M
2023-09-11 10.94 10.95 10.94 10.95 0.0M
2023-09-08 10.94 10.94 10.94 10.94 0.0M
2023-09-07 10.90 10.90 10.90 10.90 0.0M
2023-09-05 10.90 10.92 10.90 10.90 0.0M
2023-09-01 10.90 10.90 10.90 10.90 0.0M
2023-08-28 10.98 10.98 10.90 10.90 0.0M
2023-08-25 10.87 11.85 10.87 10.90 0.0M
2023-08-24 10.84 10.85 10.83 10.85 0.0M
2023-08-22 10.83 10.84 10.82 10.82 0.0M
2023-08-17 10.80 10.80 10.80 10.80 0.0M
2023-08-16 10.85 10.85 10.79 10.79 0.0M
2023-08-14 10.76 10.82 10.76 10.82 0.0M
2023-08-09 10.79 10.79 10.79 10.79 0.0M
2023-08-07 10.74 10.77 10.74 10.77 0.0M
2023-08-03 10.76 10.78 10.76 10.77 0.0M
2023-07-31 10.78 10.78 10.76 10.76 0.0M
2023-07-28 10.74 10.74 10.74 10.74 0.0M
2023-07-27 10.80 10.80 10.75 10.80 0.0M
2023-07-26 10.74 10.76 10.74 10.76 0.0M
2023-07-25 10.74 10.74 10.74 10.74 0.0M
2023-07-24 10.74 10.74 10.74 10.74 0.0M
2023-07-21 10.74 10.74 10.74 10.74 0.0M
2023-07-20 10.74 10.74 10.74 10.74 0.0M
2023-07-19 10.74 10.74 10.74 10.74 0.0M
2023-07-18 10.72 10.72 10.72 10.72 0.0M
2023-07-17 10.72 10.72 10.72 10.72 0.0M
2023-07-13 10.71 10.71 10.71 10.71 0.0M
2023-07-07 10.71 10.71 10.71 10.71 0.0M
2023-07-06 10.71 10.71 10.71 10.71 0.0M
2023-06-30 10.72 10.72 10.71 10.71 0.0M
2023-06-23 10.71 10.71 10.71 10.71 0.0M
2023-06-20 10.71 10.71 10.71 10.71 0.0M
2023-06-14 10.75 10.93 10.71 10.72 0.0M
2023-06-13 10.72 11.36 10.70 10.76 0.0M
2023-06-12 10.70 10.81 10.69 10.69 0.0M
2023-06-08 10.69 10.69 10.69 10.69 0.0M
2023-06-05 10.65 10.65 10.65 10.65 0.0M
2023-06-02 10.64 10.70 10.62 10.70 0.4M
2023-06-01 10.65 10.65 10.59 10.59 0.0M
2023-05-31 10.59 10.59 10.59 10.59 0.0M
2023-05-26 11.00 11.00 10.59 10.62 0.0M
2023-05-25 10.61 10.63 10.61 10.63 0.0M
2023-05-24 10.63 10.63 10.62 10.62 0.0M
2023-05-23 10.63 10.63 10.61 10.63 0.0M
2023-05-22 10.62 10.63 10.62 10.62 0.2M
2023-05-19 10.61 10.62 10.59 10.62 1.5M
2023-05-18 10.62 10.65 10.62 10.65 0.0M
2023-05-17 10.62 10.62 10.62 10.62 0.0M
2023-05-15 10.61 10.61 10.61 10.61 0.0M
2023-05-12 10.60 10.61 10.60 10.61 0.0M
2023-05-11 10.61 10.62 10.61 10.62 0.2M
2023-05-10 10.61 10.62 10.60 10.62 0.1M
2023-05-09 10.60 10.62 10.59 10.62 2.6M
2023-05-08 10.60 10.60 10.59 10.59 0.0M
2023-05-05 10.59 10.60 10.59 10.60 0.0M
2023-05-04 10.59 10.59 10.58 10.59 0.0M
2023-05-03 10.59 10.59 10.58 10.58 0.0M
2023-05-01 10.59 10.60 10.59 10.60 0.0M
2023-04-27 10.65 10.65 10.58 10.58 0.0M
2023-04-26 10.58 10.58 10.58 10.58 0.0M
2023-04-25 10.58 10.58 10.58 10.58 0.0M
2023-04-24 10.57 10.57 10.57 10.57 0.1M
2023-04-21 10.57 10.58 10.56 10.57 0.2M
2023-04-19 10.57 10.57 10.57 10.57 0.0M
2023-04-17 10.90 11.05 10.56 10.57 0.7M
2023-04-14 10.56 10.58 10.56 10.56 1.2M
2023-04-13 10.56 10.56 10.56 10.56 0.0M
2023-04-11 10.54 10.57 10.54 10.57 0.0M
2023-04-10 10.65 10.65 10.56 10.56 0.0M
2023-03-30 10.53 10.53 10.53 10.53 0.1M
2023-03-29 10.60 11.05 10.51 10.51 0.0M
2023-03-28 10.57 10.57 10.57 10.57 0.0M
2023-03-27 10.60 11.00 10.52 10.55 0.0M
2023-03-23 10.51 10.51 10.51 10.51 0.0M
2023-03-21 10.52 10.53 10.52 10.53 0.1M
2023-03-20 10.52 10.53 10.51 10.53 0.0M
2023-03-16 10.52 10.52 10.52 10.52 0.0M
2023-03-15 10.52 10.52 10.52 10.52 0.0M
2023-03-13 10.49 10.51 10.49 10.51 0.8M
2023-03-10 10.55 10.55 10.48 10.50 0.9M
2023-03-07 10.51 10.51 10.51 10.51 0.0M
2023-03-06 10.51 10.51 10.51 10.51 0.0M
2023-03-02 10.52 10.52 10.52 10.52 0.0M
2023-03-01 10.50 10.80 10.50 10.52 0.0M
2023-02-28 10.49 10.95 10.49 10.50 0.0M
2023-02-27 10.49 10.49 10.49 10.49 0.0M
2023-02-24 10.95 10.95 10.46 10.49 0.0M
2023-02-23 10.48 10.48 10.48 10.48 0.0M
2023-02-21 10.45 10.45 10.45 10.45 0.0M
2023-02-16 10.46 10.46 10.45 10.45 0.0M
2023-02-15 10.44 10.46 10.44 10.46 0.0M
2023-02-14 10.44 10.45 10.44 10.45 0.0M
2023-02-13 10.44 10.45 10.44 10.44 0.0M
2023-02-08 10.46 10.46 10.46 10.46 0.0M
2023-02-07 10.45 10.45 10.45 10.45 0.3M
2023-02-06 10.44 10.45 10.44 10.45 0.4M
2023-02-03 10.44 10.44 10.44 10.44 0.0M
2023-02-02 10.45 10.45 10.45 10.45 0.1M
2023-02-01 10.45 10.45 10.44 10.45 0.3M
2023-01-31 10.44 10.45 10.44 10.44 1.4M
2023-01-30 10.43 10.45 10.43 10.44 1.0M
2023-01-27 10.42 10.42 10.42 10.42 0.0M
2023-01-25 10.43 10.43 10.42 10.42 0.0M
2023-01-24 10.40 10.41 10.40 10.41 0.0M
2023-01-23 10.40 10.40 10.40 10.40 0.0M
2023-01-20 10.40 10.43 10.40 10.43 0.0M
2023-01-17 10.40 10.40 10.40 10.40 0.0M
2023-01-05 10.32 10.37 10.32 10.34 0.0M
2023-01-04 10.37 10.37 10.37 10.37 0.2M
2023-01-03 10.32 10.32 10.32 10.32 0.0M