Valereum Blockchain PLC (VLRM)

VLRM
🏛️ 영국 →
2.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.18 5.19 4.91 4.95 0.2M
2023-12-28 4.90 5.19 4.77 5.18 0.5M
2023-12-27 4.90 5.10 4.86 4.90 0.1M
2023-12-22 4.90 5.10 5.10 4.90 0.1M
2023-12-21 4.75 5.00 4.70 4.90 0.4M
2023-12-20 4.85 5.00 4.80 4.75 1.1M
2023-12-19 5.03 5.25 5.05 5.05 0.9M
2023-12-18 4.65 5.34 4.80 5.03 1.3M
2023-12-15 4.75 4.80 4.25 4.40 1.2M
2023-12-14 4.45 4.80 4.50 4.75 0.7M
2023-12-13 4.25 4.78 4.32 4.45 0.9M
2023-12-12 4.25 4.50 4.30 4.25 0.3M
2023-12-11 4.35 4.50 4.13 4.25 1.1M
2023-12-08 4.60 4.68 4.44 4.35 0.9M
2023-12-07 4.60 4.70 4.53 4.60 1.3M
2023-12-06 4.60 4.80 4.50 4.60 1.2M
2023-12-05 4.75 5.00 4.50 4.60 0.6M
2023-12-04 4.65 5.00 4.10 4.75 1.4M
2023-12-01 3.90 4.75 4.00 4.55 1.4M
2023-11-30 3.75 4.09 3.70 3.90 1.5M
2023-11-29 3.85 4.38 3.80 3.75 1.3M
2023-11-28 3.75 4.80 3.78 3.85 3.5M
2023-11-27 2.50 4.50 2.07 3.75 2.7M
2023-11-24 3.75 3.75 3.75 3.75 0.0M
2023-11-23 3.75 3.75 3.75 3.75 0.0M
2023-11-22 3.75 3.75 3.75 3.75 0.0M
2023-11-21 3.75 3.75 3.75 3.75 0.0M
2023-11-20 3.75 3.75 3.75 3.75 0.0M
2023-11-17 3.75 3.75 3.75 3.75 0.0M
2023-11-16 3.75 3.75 3.75 3.75 0.0M
2023-11-15 3.75 3.75 3.75 3.75 0.0M
2023-11-14 3.75 3.75 3.75 3.75 0.0M
2023-11-13 3.75 3.75 3.75 3.75 0.0M
2023-11-10 3.75 3.75 3.75 3.75 0.0M
2023-11-09 3.75 3.75 3.75 3.75 0.0M
2023-11-08 3.75 3.75 3.75 3.75 0.0M
2023-11-07 3.75 3.75 3.75 3.75 0.0M
2023-11-06 3.75 3.75 3.75 3.75 0.0M
2023-11-03 3.75 3.75 3.75 3.75 0.0M
2023-11-02 3.75 3.75 3.75 3.75 0.0M
2023-11-01 3.75 3.75 3.75 3.75 0.0M
2023-10-31 3.75 3.75 3.75 3.75 0.0M
2023-10-30 3.75 3.75 3.75 3.75 0.0M
2023-10-27 3.75 3.75 3.75 3.75 0.0M
2023-10-26 3.75 3.75 3.75 3.75 0.0M
2023-10-25 3.75 3.75 3.75 3.75 0.0M
2023-10-24 3.75 3.75 3.75 3.75 0.0M
2023-10-23 3.75 3.75 3.75 3.75 0.0M
2023-10-20 3.75 3.75 3.75 3.75 0.0M
2023-10-19 3.75 3.75 3.75 3.75 0.0M
2023-10-18 3.75 3.75 3.75 3.75 0.0M
2023-10-17 3.75 3.75 3.75 3.75 0.0M
2023-10-16 3.75 3.75 3.75 3.75 0.0M
2023-10-13 3.75 3.75 3.75 3.75 0.0M
2023-10-12 3.75 3.75 3.75 3.75 0.0M
2023-10-11 3.75 3.75 3.75 3.75 0.0M
2023-10-10 3.75 3.75 3.75 3.75 0.0M
2023-10-09 3.75 3.75 3.75 3.75 0.0M
2023-10-06 3.75 3.75 3.75 3.75 0.0M
2023-10-05 3.75 3.75 3.75 3.75 0.0M
2023-10-04 3.75 3.75 3.75 3.75 0.0M
2023-10-03 3.75 3.75 3.75 3.75 0.0M
2023-10-02 3.75 3.75 3.75 3.75 0.0M
2023-09-29 3.75 3.75 3.75 3.75 0.0M
2023-09-28 3.75 3.75 3.75 3.75 0.0M
2023-09-27 3.75 3.75 3.75 3.75 0.0M
2023-09-26 3.75 3.75 3.75 3.75 0.0M
2023-09-25 3.75 3.75 3.75 3.75 0.0M
2023-09-22 3.75 3.75 3.75 3.75 0.0M
2023-09-21 3.75 3.75 3.75 3.75 0.0M
2023-09-20 3.75 3.75 3.75 3.75 0.0M
2023-09-19 3.75 3.75 3.75 3.75 0.0M
2023-09-18 3.75 3.75 3.75 3.75 0.0M
2023-09-15 3.75 3.75 3.75 3.75 0.0M
2023-09-14 3.75 3.75 3.75 3.75 0.0M
2023-09-13 3.75 3.75 3.75 3.75 0.0M
2023-09-12 3.75 3.75 3.75 3.75 0.0M
2023-09-11 3.75 3.75 3.75 3.75 0.0M
2023-09-08 3.75 3.75 3.75 3.75 0.0M
2023-09-07 3.75 3.75 3.75 3.75 0.0M
2023-09-06 3.75 3.75 3.75 3.75 0.0M
2023-09-05 3.75 3.75 3.75 3.75 0.0M
2023-09-04 3.75 3.75 3.75 3.75 0.0M
2023-09-01 3.75 3.75 3.75 3.75 0.0M
2023-08-31 2.85 4.37 2.71 3.75 6.4M
2023-08-30 2.90 2.87 2.60 2.85 1.6M
2023-08-29 2.95 2.98 2.72 2.90 3.2M
2023-08-25 2.95 2.92 2.80 2.95 0.3M
2023-08-24 2.90 3.00 2.81 2.95 1.6M
2023-08-23 2.95 2.95 2.60 2.85 0.7M
2023-08-22 2.85 3.12 2.82 3.00 1.1M
2023-08-21 3.30 3.20 2.84 2.85 0.5M
2023-08-18 3.55 3.43 3.05 3.30 0.6M
2023-08-17 3.75 3.70 3.35 3.55 0.4M
2023-08-16 3.75 3.72 3.52 3.75 0.1M
2023-08-15 3.75 3.80 3.73 3.75 0.2M
2023-08-14 4.00 4.00 3.52 3.75 0.6M
2023-08-11 4.15 4.12 3.93 4.00 0.3M
2023-08-10 4.15 4.28 4.10 4.15 0.2M
2023-08-09 4.35 4.34 4.00 4.15 0.5M
2023-08-08 4.45 4.62 4.32 4.35 0.6M
2023-08-07 4.25 4.69 4.26 4.45 0.6M
2023-08-04 4.30 4.38 4.12 4.25 0.5M
2023-08-03 4.35 4.42 4.10 4.30 0.3M
2023-08-02 4.35 4.54 4.53 4.35 0.1M
2023-08-01 4.35 4.54 4.44 4.35 0.1M
2023-07-31 4.40 4.54 4.28 4.30 0.3M
2023-07-28 4.30 4.55 4.32 4.35 0.2M
2023-07-27 4.30 4.37 4.13 4.30 0.1M
2023-07-26 4.30 4.46 4.18 4.30 0.0M
2023-07-25 4.35 4.49 4.22 4.30 0.1M
2023-07-24 4.25 4.50 4.15 4.35 0.2M
2023-07-21 4.20 4.50 3.20 4.25 2.3M
2023-07-20 4.40 4.31 4.12 4.20 0.3M
2023-07-19 4.40 4.41 4.31 4.40 0.1M
2023-07-18 4.52 4.55 4.31 4.40 0.5M
2023-07-17 4.52 4.48 4.44 4.52 0.1M
2023-07-14 4.60 4.64 4.36 4.52 0.9M
2023-07-13 4.52 4.65 4.56 4.60 0.1M
2023-07-12 4.52 4.65 4.45 4.52 0.1M
2023-07-11 4.52 4.62 4.41 4.52 0.3M
2023-07-10 4.52 4.65 4.63 4.52 0.0M
2023-07-07 4.60 4.65 4.51 4.52 0.4M
2023-07-06 4.60 4.60 4.50 4.60 0.1M
2023-07-05 4.60 4.61 4.60 4.60 0.1M
2023-07-04 4.60 4.66 4.58 4.60 0.2M
2023-07-03 4.85 4.85 4.57 4.60 0.6M
2023-06-30 4.60 4.86 4.52 4.85 0.8M
2023-06-29 4.75 4.58 4.57 4.60 0.0M
2023-06-28 4.65 4.56 4.41 4.60 0.3M
2023-06-27 4.65 4.76 4.74 4.65 0.0M
2023-06-26 4.85 4.90 4.61 4.70 0.2M
2023-06-23 4.95 5.10 4.81 4.90 0.3M
2023-06-22 4.90 5.06 5.00 4.95 0.1M
2023-06-21 5.05 5.08 5.00 4.90 0.4M
2023-06-20 4.90 5.10 5.03 5.05 0.1M
2023-06-19 5.00 5.04 5.04 5.00 0.1M
2023-06-16 5.00 5.06 5.06 5.00 0.0M
2023-06-15 5.10 5.14 5.00 5.00 0.2M
2023-06-14 5.25 5.24 5.07 5.10 1.2M
2023-06-13 5.20 5.24 5.20 5.25 1.1M
2023-06-12 5.20 5.20 5.10 5.20 1.7M
2023-06-09 5.00 5.30 5.08 5.20 1.3M
2023-06-08 5.05 5.20 5.00 5.00 0.6M
2023-06-07 5.00 5.20 5.10 5.05 0.1M
2023-06-06 5.20 5.19 4.78 5.00 0.7M
2023-06-05 4.85 5.45 4.88 5.20 2.1M
2023-06-02 5.10 4.98 4.71 4.85 0.0M
2023-06-01 5.10 4.92 4.70 4.85 0.1M
2023-05-31 5.10 5.02 4.75 5.10 0.0M
2023-05-30 5.10 5.05 4.75 5.10 0.1M
2023-05-26 5.10 5.28 4.75 5.10 0.1M
2023-05-25 4.75 5.30 4.89 5.10 0.1M
2023-05-24 4.80 4.97 4.68 4.75 0.3M
2023-05-23 4.85 4.97 4.72 4.80 0.1M
2023-05-22 5.25 5.20 4.65 4.85 0.6M
2023-05-19 5.25 5.25 5.00 5.25 0.4M
2023-05-18 5.25 5.20 4.82 5.25 0.5M
2023-05-17 5.25 5.24 5.05 5.25 0.0M
2023-05-16 5.65 5.56 5.00 5.25 0.7M
2023-05-15 5.60 5.70 4.95 5.65 1.1M
2023-05-12 5.60 5.68 5.55 5.60 0.3M
2023-05-11 5.60 5.65 5.50 5.60 0.5M
2023-05-10 5.65 5.73 5.50 5.60 0.5M
2023-05-09 5.65 5.85 5.54 5.65 1.5M
2023-05-05 5.10 5.80 5.15 5.65 2.0M
2023-05-04 4.85 5.00 4.86 5.10 0.2M
2023-05-03 4.85 5.00 4.75 4.85 0.3M
2023-05-02 4.75 5.00 4.50 4.85 0.5M
2023-04-28 5.15 5.23 4.35 4.75 0.7M
2023-04-27 5.05 5.25 5.01 5.15 0.3M
2023-04-26 4.90 5.27 4.90 5.05 0.8M
2023-04-25 5.20 5.33 4.90 4.90 0.4M
2023-04-24 5.55 5.80 5.00 5.20 2.2M
2023-04-21 5.75 5.70 5.50 5.55 0.4M
2023-04-20 5.60 5.70 5.50 5.65 0.8M
2023-04-19 5.75 5.85 5.50 5.60 0.5M
2023-04-18 5.63 5.91 5.70 5.75 0.3M
2023-04-17 5.25 6.20 5.40 5.75 0.8M
2023-04-14 5.25 5.45 5.15 5.25 0.5M
2023-04-13 5.25 5.49 5.05 5.25 0.8M
2023-04-12 5.25 5.49 4.50 5.25 1.1M
2023-04-11 5.00 5.88 5.00 5.25 0.7M
2023-04-06 5.00 5.75 4.69 5.00 0.5M
2023-04-05 5.00 5.20 4.62 5.00 0.2M
2023-04-04 5.50 5.37 4.88 5.00 0.3M
2023-04-03 5.25 5.40 4.75 5.50 0.5M
2023-03-31 6.13 6.70 5.10 5.25 1.9M
2023-03-30 5.63 6.19 5.53 6.13 1.1M
2023-03-29 6.13 6.09 5.43 5.75 1.4M
2023-03-28 6.75 6.51 5.75 6.13 0.4M
2023-03-27 6.88 6.89 6.52 6.75 0.2M
2023-03-24 6.88 6.94 6.75 6.88 0.2M
2023-03-23 7.35 7.69 6.65 6.88 0.5M
2023-03-22 6.63 7.53 6.50 7.35 0.9M
2023-03-21 6.63 6.68 6.38 6.63 0.3M
2023-03-20 6.50 6.75 6.33 6.63 1.0M
2023-03-17 6.25 6.65 6.23 6.50 1.5M
2023-03-16 6.25 6.50 5.75 6.25 0.3M
2023-03-15 6.50 6.52 6.00 6.25 0.3M
2023-03-14 6.38 6.70 6.10 6.50 1.3M
2023-03-13 6.50 6.71 6.00 6.38 0.1M
2023-03-10 6.75 6.99 6.48 6.50 0.4M
2023-03-09 6.63 7.40 6.58 7.00 0.3M
2023-03-08 6.63 6.68 6.30 6.63 0.1M
2023-03-07 6.75 6.77 5.75 6.63 0.2M
2023-03-06 7.25 7.20 6.10 6.75 1.3M
2023-03-03 7.75 7.77 6.70 7.25 0.3M
2023-03-02 8.50 8.25 7.55 7.75 0.2M
2023-03-01 8.50 8.35 8.10 8.50 0.0M
2023-02-28 7.75 10.40 8.00 8.50 1.2M
2023-02-27 6.75 8.50 6.55 7.75 0.8M
2023-02-24 7.25 7.17 6.23 6.75 0.4M
2023-02-23 7.13 7.45 6.88 7.25 0.4M
2023-02-22 7.45 7.40 6.88 7.13 0.7M
2023-02-21 7.85 7.97 7.50 7.45 0.3M
2023-02-20 8.10 8.15 7.50 7.85 0.6M
2023-02-17 8.50 8.50 7.63 8.10 0.3M
2023-02-16 8.80 8.70 8.00 8.50 0.2M
2023-02-15 8.85 8.88 8.40 8.80 0.4M
2023-02-14 8.85 8.85 8.50 8.85 0.2M
2023-02-13 8.75 8.95 8.55 8.85 0.4M
2023-02-10 9.25 9.30 8.38 8.75 0.3M
2023-02-09 9.50 9.50 8.50 9.25 0.9M
2023-02-08 9.75 9.83 8.94 9.50 0.3M
2023-02-07 9.75 9.88 9.42 9.75 0.6M
2023-02-06 10.50 10.40 9.25 9.75 0.4M
2023-02-03 10.75 10.87 9.90 10.50 0.3M
2023-02-02 10.75 10.99 10.51 10.75 0.2M
2023-02-01 10.75 11.40 10.68 10.75 0.6M
2023-01-31 11.00 11.12 10.55 10.75 0.2M
2023-01-30 11.00 11.18 10.82 11.00 0.1M
2023-01-27 10.75 11.20 10.50 11.00 0.2M
2023-01-26 11.00 11.17 10.68 10.75 0.4M
2023-01-25 11.00 11.30 10.55 11.00 0.4M
2023-01-24 11.00 11.00 10.50 11.00 0.5M
2023-01-23 11.25 11.26 11.00 11.00 0.3M
2023-01-20 10.25 11.50 10.03 11.25 0.5M
2023-01-19 10.50 10.40 10.00 10.25 0.4M
2023-01-18 10.75 10.85 10.00 10.50 0.4M
2023-01-17 11.00 12.30 10.51 10.75 1.5M
2023-01-16 10.25 12.44 10.00 11.00 2.8M
2023-01-13 10.15 10.19 9.72 10.20 0.2M
2023-01-12 10.15 10.20 9.75 10.15 0.2M
2023-01-11 10.25 10.27 9.98 10.15 0.1M
2023-01-10 10.20 10.28 9.65 10.25 0.5M
2023-01-09 10.20 10.28 9.96 10.20 0.1M
2023-01-06 10.25 10.12 9.96 10.20 0.1M
2023-01-05 10.00 10.40 9.52 10.25 0.5M
2023-01-04 10.00 10.30 9.77 10.00 0.2M
2023-01-03 9.50 10.50 9.66 10.00 0.2M