Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VLCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.1964 | -0.0099 | -4.80% | 0.213 | 0.213 | 0.19 | 2,394,538 |
| May 23 2024 | 0.2063 | -0.0137 | -6.23% | 0.2158 | 0.2179 | 0.2002 | 1,625,785 |
| May 22 2024 | 0.22 | 0.0069 | 3.24% | 0.2191 | 0.2272 | 0.21 | 2,585,709 |
| May 21 2024 | 0.2131 | -0.0229 | -9.70% | 0.24 | 0.24 | 0.19 | 4,579,469 |
| May 20 2024 | 0.236 | -0.0528 | -18.28% | 0.26 | 0.268 | 0.236 | 4,456,279 |
| May 17 2024 | 0.2888 | 0.0058 | 2.05% | 0.34 | 0.345 | 0.24 | 4,458,859 |
| May 16 2024 | 0.283 | -0.0524 | -15.62% | 0.33 | 0.3357 | 0.2798 | 1,637,768 |
| May 15 2024 | 0.3354 | 0.0214 | 6.82% | 0.33 | 0.3464 | 0.3259 | 1,421,832 |
| May 14 2024 | 0.314 | -0.0693 | -18.08% | 0.3911 | 0.3967 | 0.31 | 1,922,348 |
| May 13 2024 | 0.3833 | 0.0277 | 7.79% | 0.3509 | 0.4127 | 0.3477 | 2,824,293 |
| May 10 2024 | 0.3556 | 0.0526 | 17.36% | 0.3166 | 0.375 | 0.3166 | 3,890,013 |
| May 09 2024 | 0.303 | 0.027 | 9.78% | 0.2738 | 0.3149 | 0.2687 | 1,939,970 |
| May 08 2024 | 0.276 | -0.0189 | -6.41% | 0.25 | 0.283 | 0.25 | 1,902,623 |
| May 07 2024 | 0.2949 | 0.0576 | 24.27% | 0.2395 | 0.3284 | 0.2316 | 9,419,892 |
| May 06 2024 | 0.2373 | 0.0007 | 0.30% | 0.244 | 0.2445 | 0.2288 | 566,075 |
| May 03 2024 | 0.2366 | 0.0006 | 0.25% | 0.24 | 0.25 | 0.228 | 723,957 |
| May 02 2024 | 0.236 | -0.0165 | -6.53% | 0.25 | 0.25 | 0.2326 | 872,515 |
| May 01 2024 | 0.2525 | -0.0053 | -2.06% | 0.2646 | 0.2646 | 0.245 | 577,761 |
| Apr 30 2024 | 0.2578 | -0.0029 | -1.11% | 0.2629 | 0.27 | 0.2531 | 786,062 |
| Apr 29 2024 | 0.2607 | 0.008 | 3.17% | 0.254 | 0.2625 | 0.2455 | 969,639 |
| Apr 26 2024 | 0.2527 | -0.0103 | -3.92% | 0.2629 | 0.2629 | 0.2426 | 1,106,180 |
| Apr 25 2024 | 0.263 | 0.0051 | 1.98% | 0.2604 | 0.2667 | 0.22 | 2,410,204 |
| Apr 24 2024 | 0.2579 | -0.0367 | -12.46% | 0.29 | 0.3045 | 0.2305 | 4,615,591 |
| Apr 23 2024 | 0.2946 | 0.0615 | 26.38% | 0.241 | 0.3487 | 0.241 | 15,687,491 |
| Apr 22 2024 | 0.2331 | 0.0052 | 2.28% | 0.23 | 0.2361 | 0.22 | 1,032,930 |
| Apr 19 2024 | 0.2279 | 0.0014 | 0.62% | 0.2261 | 0.23 | 0.218 | 953,745 |
| Apr 18 2024 | 0.2265 | -0.0097 | -4.11% | 0.235 | 0.2359 | 0.2119 | 984,553 |
| Apr 17 2024 | 0.2362 | -0.0158 | -6.27% | 0.25 | 0.2525 | 0.2318 | 1,405,177 |
| Apr 16 2024 | 0.252 | -0.0142 | -5.33% | 0.2671 | 0.2698 | 0.2438 | 1,679,315 |
| Apr 15 2024 | 0.2662 | -0.0059 | -2.17% | 0.2835 | 0.2845 | 0.257 | 1,180,448 |
| Apr 12 2024 | 0.2721 | -0.005 | -1.80% | 0.2729 | 0.275 | 0.2513 | 2,108,965 |
| Apr 11 2024 | 0.2771 | -0.0203 | -6.83% | 0.2901 | 0.2908 | 0.26 | 2,716,195 |
| Apr 10 2024 | 0.2974 | -0.0276 | -8.49% | 0.3009 | 0.308 | 0.2911 | 1,942,997 |
| Apr 09 2024 | 0.325 | 0.0307 | 10.43% | 0.2987 | 0.337 | 0.29 | 5,456,595 |
| Apr 08 2024 | 0.2943 | -0.0318 | -9.75% | 0.3206 | 0.3206 | 0.2725 | 3,083,855 |
| Apr 05 2024 | 0.3261 | -0.064 | -16.41% | 0.3925 | 0.3999 | 0.321 | 3,712,224 |
| Apr 04 2024 | 0.3901 | 0.0401 | 11.46% | 0.3863 | 0.48 | 0.37 | 11,185,462 |
| Apr 03 2024 | 0.35 | -0.0877 | -20.04% | 0.4267 | 0.4499 | 0.3027 | 6,803,081 |
| Apr 02 2024 | 0.4377 | -0.1733 | -28.36% | 0.5999 | 0.5999 | 0.4206 | 3,691,268 |
| Apr 01 2024 | 0.611 | -0.069 | -10.15% | 0.6578 | 0.6659 | 0.5978 | 1,328,981 |
| Mar 28 2024 | 0.68 | -0.0001 | -0.01% | 0.68 | 0.7381 | 0.6504 | 1,077,794 |
| Mar 27 2024 | 0.6801 | 0.0381 | 5.93% | 0.64 | 0.69 | 0.6301 | 1,075,415 |
| Mar 26 2024 | 0.642 | -0.038 | -5.59% | 0.6651 | 0.6819 | 0.6124 | 1,031,133 |
| Mar 25 2024 | 0.68 | -0.0037 | -0.54% | 0.6905 | 0.6989 | 0.6601 | 741,111 |
| Mar 22 2024 | 0.6837 | -0.0464 | -6.36% | 0.691 | 0.715 | 0.668 | 985,849 |
| Mar 21 2024 | 0.7301 | 0.0151 | 2.11% | 0.7487 | 0.7488 | 0.69 | 717,920 |
| Mar 20 2024 | 0.715 | 0.0515 | 7.76% | 0.68 | 0.75 | 0.573574 | 1,584,747 |
| Mar 19 2024 | 0.6635 | -0.039 | -5.55% | 0.695 | 0.6999 | 0.62 | 1,153,532 |
| Mar 18 2024 | 0.7025 | -0.0077 | -1.08% | 0.747 | 0.75 | 0.6837 | 986,693 |
| Mar 15 2024 | 0.7102 | 0.0382 | 5.68% | 0.659 | 0.77 | 0.6126 | 3,039,405 |
| Mar 14 2024 | 0.672 | -0.108 | -13.85% | 0.77 | 0.82 | 0.565 | 2,658,064 |
| Mar 13 2024 | 0.78 | -0.0498 | -6.00% | 0.83 | 0.849 | 0.77 | 1,758,852 |
| Mar 12 2024 | 0.8298 | -0.0724 | -8.02% | 0.8958 | 0.90 | 0.8101 | 2,139,348 |
| Mar 11 2024 | 0.9022 | -0.0258 | -2.78% | 0.89 | 0.933 | 0.881 | 1,370,827 |
| Mar 08 2024 | 0.928 | -0.0079 | -0.84% | 0.937 | 0.9767 | 0.8901 | 2,116,338 |
| Mar 07 2024 | 0.9359 | 0.0658 | 7.56% | 0.879 | 1.07 | 0.859 | 4,427,027 |
| Mar 06 2024 | 0.8701 | -0.1299 | -12.99% | 1.00 | 1.00 | 0.866 | 4,209,816 |
| Mar 05 2024 | 1.00 | -0.06 | -5.66% | 0.96 | 1.18 | 0.96 | 4,680,890 |
| Mar 04 2024 | 1.06 | 0.08 | 8.16% | 1.00 | 1.26 | 0.94 | 9,935,843 |
| Mar 01 2024 | 0.98 | -0.35 | -26.32% | 1.28 | 1.28 | 0.914201 | 14,573,134 |
| Feb 29 2024 | 1.33 | 0.12 | 9.92% | 1.83 | 2.3713 | 1.14 | 116,418,774 |
| Feb 28 2024 | 1.21 | 0.34 | 38.68% | 0.8684 | 1.44 | 0.83 | 19,564,130 |
| Feb 27 2024 | 0.8725 | 0.0425 | 5.12% | 0.8299 | 1.04 | 0.81 | 5,051,660 |
| Feb 26 2024 | 0.83 | -0.0551 | -6.23% | 0.89 | 0.92 | 0.8122 | 1,021,595 |
