Valuence Merger

VMCAF
🏛️ usa →
12.40
Last Update: 2025-07-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-20 11.54 11.54 11.52 11.52 0.0M
2024-12-19 11.52 11.53 11.52 11.53 0.0M
2024-12-16 11.52 11.52 11.52 11.52 0.0M
2024-12-13 11.52 11.52 11.52 11.52 0.0M
2024-12-12 11.52 11.52 11.52 11.52 0.0M
2024-12-11 11.52 11.52 11.52 11.52 0.0M
2024-12-10 11.52 11.53 11.52 11.53 0.0M
2024-12-06 11.52 11.52 11.52 11.52 0.0M
2024-12-05 11.52 11.52 11.52 11.52 0.0M
2024-12-03 11.52 11.52 11.52 11.52 0.0M
2024-12-02 11.51 11.52 11.51 11.52 0.0M
2024-11-27 11.51 11.52 11.51 11.52 0.0M
2024-11-22 11.51 11.51 11.51 11.51 0.0M
2024-11-20 11.51 11.51 11.51 11.51 0.0M
2024-11-19 11.52 11.52 11.51 11.51 0.0M
2024-11-12 11.51 11.51 11.50 11.50 0.3M
2024-11-11 11.51 11.51 11.50 11.50 0.1M
2024-11-08 11.50 11.52 11.49 11.50 0.2M
2024-11-07 11.50 11.51 11.50 11.51 0.0M
2024-11-06 11.50 11.55 11.50 11.51 0.0M
2024-11-05 11.53 11.53 11.53 11.53 0.0M
2024-11-04 11.51 11.51 11.50 11.51 0.0M
2024-11-01 11.50 11.53 11.50 11.53 0.0M
2024-10-31 11.50 11.51 11.50 11.51 0.0M
2024-10-30 11.50 11.50 11.50 11.50 0.0M
2024-10-29 11.51 11.51 11.50 11.50 0.0M
2024-10-28 11.53 11.53 11.51 11.51 0.0M
2024-10-25 11.53 11.69 11.50 11.51 0.2M
2024-10-24 11.54 11.64 11.50 11.50 0.0M
2024-10-22 11.54 11.54 11.54 11.54 0.0M
2024-10-18 11.67 11.67 11.55 11.55 0.0M
2024-10-16 11.55 11.55 11.55 11.55 0.0M
2024-10-15 11.51 11.53 11.50 11.53 0.0M
2024-10-11 11.53 11.53 11.51 11.51 0.0M
2024-10-10 11.52 11.55 11.50 11.53 0.0M
2024-10-09 11.52 11.53 11.52 11.53 0.0M
2024-10-08 11.53 11.53 11.50 11.50 0.0M
2024-10-07 11.53 11.53 11.53 11.53 0.0M
2024-10-04 11.52 11.53 11.52 11.53 0.0M
2024-09-30 11.53 11.53 11.53 11.53 0.0M
2024-09-25 11.49 11.51 11.49 11.49 0.0M
2024-09-24 11.49 11.53 11.49 11.53 0.0M
2024-09-19 11.49 11.49 11.49 11.49 0.0M
2024-09-18 11.53 11.53 11.49 11.49 0.0M
2024-09-13 11.50 11.50 11.49 11.49 0.0M
2024-09-12 11.55 11.55 11.50 11.50 0.0M
2024-09-10 11.49 11.53 11.49 11.53 0.0M
2024-09-09 11.50 11.50 11.49 11.49 0.0M
2024-09-05 11.50 11.55 11.50 11.55 0.0M
2024-09-03 11.50 11.50 11.49 11.49 0.0M
2024-08-29 11.49 11.51 11.49 11.51 0.0M
2024-08-28 11.49 11.53 11.49 11.53 0.0M
2024-08-27 11.53 11.55 11.49 11.49 0.0M
2024-08-23 11.49 11.49 11.49 11.49 0.0M
2024-08-21 11.51 11.51 11.51 11.51 0.0M
2024-08-19 11.51 11.51 11.51 11.51 0.0M
2024-08-14 11.59 11.69 11.50 11.51 0.0M
2024-08-13 11.55 11.55 11.51 11.52 0.0M
2024-08-08 11.49 11.60 11.60 11.60 0.0M
2024-08-07 11.49 11.49 11.49 11.49 0.0M
2024-08-06 11.49 11.60 11.60 11.60 0.0M
2024-08-05 11.48 11.50 11.48 11.48 0.0M
2024-08-02 11.47 11.47 11.45 11.45 0.0M
2024-07-31 11.48 11.49 11.48 11.49 0.0M
2024-07-30 11.46 11.47 11.46 11.47 0.0M
2024-07-26 11.42 11.42 11.42 11.42 0.0M
2024-07-22 11.47 11.47 11.45 11.47 0.0M
2024-07-18 11.47 11.47 11.47 11.47 0.0M
2024-07-17 11.46 11.46 11.46 11.46 0.0M
2024-07-16 11.42 11.47 11.42 11.47 0.0M
2024-07-15 11.46 11.46 11.46 11.46 0.0M
2024-07-12 11.44 11.44 11.41 11.41 0.0M
2024-07-11 11.46 11.46 11.46 11.46 0.0M
2024-07-10 11.42 11.47 11.42 11.47 0.0M
2024-07-09 11.46 11.46 11.46 11.46 0.0M
2024-07-08 11.41 11.46 11.41 11.42 0.0M
2024-07-05 11.45 11.47 11.45 11.47 0.0M
2024-07-02 11.45 11.45 11.45 11.45 0.0M
2024-06-28 11.48 11.48 11.39 11.40 0.0M
2024-06-27 11.47 11.49 11.46 11.46 0.0M
2024-06-25 11.47 11.49 11.41 11.49 0.0M
2024-06-21 11.44 11.44 11.44 11.44 0.0M
2024-06-20 11.41 11.41 11.41 11.41 0.0M
2024-06-18 11.42 11.42 11.42 11.42 0.0M
2024-06-17 11.48 11.48 11.48 11.48 0.0M
2024-06-14 11.48 11.48 11.46 11.46 0.0M
2024-06-12 11.48 11.48 11.48 11.48 0.0M
2024-06-10 11.47 11.47 11.47 11.47 0.0M
2024-06-07 11.45 11.46 11.45 11.46 0.0M
2024-06-06 11.45 11.45 11.45 11.45 0.0M
2024-05-30 11.49 11.49 11.48 11.48 0.0M
2024-05-28 11.45 11.45 11.45 11.45 0.0M
2024-05-24 11.45 11.49 11.45 11.49 0.0M
2024-05-23 11.47 11.47 11.46 11.47 0.8M
2024-05-22 11.47 11.48 11.47 11.47 0.3M
2024-05-21 11.46 11.46 11.46 11.46 0.0M
2024-05-20 11.45 11.45 11.45 11.45 0.0M
2024-05-17 11.47 11.47 11.47 11.47 0.0M
2024-05-16 11.47 11.47 11.45 11.45 0.1M
2024-05-15 11.44 11.44 11.44 11.44 0.0M
2024-05-14 11.44 11.44 11.44 11.44 0.0M
2024-05-13 11.44 11.44 11.44 11.44 0.0M
2024-05-10 11.44 11.44 11.44 11.44 0.0M
2024-05-09 11.44 11.44 11.44 11.44 0.0M
2024-05-08 11.44 11.44 11.44 11.44 0.0M
2024-05-07 11.44 11.44 11.44 11.44 0.0M
2024-05-06 11.44 11.44 11.44 11.44 0.0M
2024-05-03 11.44 11.44 11.44 11.44 0.0M
2024-05-02 11.42 11.42 11.42 11.42 0.0M
2024-05-01 11.42 11.42 11.42 11.42 0.0M
2024-04-30 11.42 11.42 11.42 11.42 0.0M
2024-04-29 11.53 11.43 11.43 11.43 0.0M
2024-04-26 11.53 11.42 11.42 11.42 0.0M
2024-04-25 11.42 11.42 11.42 11.42 0.0M
2024-04-24 11.42 11.42 11.42 11.42 0.0M
2024-04-23 11.40 11.43 11.43 11.43 0.0M
2024-04-22 11.43 11.40 11.40 11.40 0.0M
2024-04-19 11.42 11.42 11.42 11.42 0.0M
2024-04-18 11.42 11.42 11.40 11.40 0.0M
2024-04-17 11.42 11.44 11.42 11.44 0.0M
2024-04-16 11.42 11.42 11.42 11.42 0.0M
2024-04-15 11.40 11.42 11.40 11.42 0.0M
2024-04-12 11.42 11.42 11.42 11.42 0.0M
2024-04-11 11.44 11.40 11.40 11.40 0.0M
2024-04-10 11.42 11.42 11.42 11.42 0.0M
2024-04-09 11.39 11.39 11.39 11.39 0.0M
2024-04-08 11.39 11.43 11.39 11.43 0.0M
2024-04-05 11.39 11.39 11.38 11.38 0.0M
2024-04-04 11.38 11.39 11.38 11.39 0.1M
2024-04-03 11.37 11.37 11.37 11.37 0.0M
2024-04-02 11.37 11.37 11.36 11.37 0.0M
2024-04-01 11.36 11.36 11.35 11.36 0.1M
2024-03-28 11.32 11.32 11.32 11.32 0.0M
2024-03-20 11.32 11.32 11.32 11.32 0.0M
2024-03-19 11.32 11.32 11.32 11.32 0.0M
2024-03-18 11.32 11.32 11.32 11.32 0.0M
2024-03-15 11.32 11.32 11.32 11.32 0.0M
2024-03-12 11.31 11.31 11.31 11.31 0.0M
2024-03-11 11.17 11.17 11.17 11.17 0.0M
2024-03-08 11.31 11.33 11.31 11.33 0.0M
2024-03-07 11.35 11.35 11.31 11.31 0.0M
2024-03-06 11.32 11.32 11.32 11.32 0.2M
2024-03-04 11.33 11.33 11.33 11.33 0.0M
2024-02-29 11.32 11.32 11.32 11.32 0.0M
2024-02-27 11.32 11.32 11.32 11.32 0.0M
2024-02-22 11.29 11.29 11.28 11.29 0.0M
2024-02-14 11.26 11.26 11.26 11.26 0.0M
2024-02-13 11.28 11.28 11.28 11.28 0.1M
2024-02-12 11.27 11.30 11.27 11.30 0.0M
2024-02-09 11.27 11.27 11.27 11.27 0.2M
2024-02-08 11.26 11.30 11.26 11.30 0.0M
2024-02-07 11.01 11.29 11.01 11.29 0.0M
2024-02-06 11.29 11.31 11.29 11.30 0.0M
2024-02-05 11.32 11.32 11.26 11.30 0.5M
2024-02-01 11.24 11.24 11.24 11.24 0.4M
2024-01-31 11.19 11.19 11.19 11.19 0.0M
2024-01-24 11.29 11.29 11.29 11.29 0.0M
2024-01-19 11.26 11.27 11.26 11.27 0.0M
2024-01-18 11.20 11.20 11.20 11.20 0.0M