Volcon

VLCN
🏛️ usa →
7.52
Last Update: 2025-09-30
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
2022-12-30 0.99 1.05 0.98 1.01 0.1M
2022-12-29 0.99 1.03 0.99 1.00 0.0M
2022-12-28 1.00 1.04 1.00 1.01 0.0M
2022-12-27 0.94 1.02 0.94 1.02 0.3M
2022-12-23 1.00 1.00 0.91 0.93 0.1M
2022-12-22 1.00 1.06 0.93 0.99 0.1M
2022-12-21 1.00 1.06 0.99 1.00 0.1M
2022-12-20 0.99 1.03 0.99 1.00 0.1M
2022-12-19 1.11 1.12 1.02 1.03 0.1M
2022-12-16 1.15 1.17 1.11 1.12 0.1M
2022-12-15 1.10 1.17 1.08 1.15 0.1M
2022-12-14 1.09 1.14 1.08 1.10 0.1M
2022-12-13 1.07 1.13 1.06 1.11 0.1M
2022-12-12 1.09 1.10 1.07 1.08 0.0M
2022-12-09 1.11 1.13 1.09 1.12 0.0M
2022-12-08 1.12 1.15 1.08 1.12 0.0M
2022-12-07 1.08 1.16 1.07 1.10 0.0M
2022-12-06 1.11 1.12 1.08 1.09 0.1M
2022-12-05 1.18 1.19 1.06 1.11 0.1M
2022-12-02 1.16 1.20 1.16 1.20 0.0M
2022-12-01 1.18 1.21 1.15 1.19 0.1M
2022-11-30 1.20 1.20 1.13 1.19 0.1M
2022-11-29 1.25 1.25 1.16 1.20 0.1M
2022-11-28 1.16 1.25 1.11 1.25 0.2M
2022-11-25 1.11 1.11 1.07 1.09 0.0M
2022-11-23 1.08 1.09 1.05 1.07 0.1M
2022-11-22 1.09 1.10 1.06 1.07 0.1M
2022-11-21 1.17 1.17 1.08 1.11 0.2M
2022-11-18 1.20 1.22 1.14 1.15 0.1M
2022-11-17 1.27 1.27 1.17 1.20 0.1M
2022-11-16 1.34 1.34 1.24 1.28 0.1M
2022-11-15 1.37 1.38 1.29 1.34 0.1M
2022-11-14 1.31 1.34 1.30 1.32 0.1M
2022-11-11 1.34 1.37 1.26 1.34 0.1M
2022-11-10 1.39 1.39 1.28 1.31 0.2M
2022-11-09 1.41 1.41 1.22 1.27 0.2M
2022-11-08 1.49 1.49 1.38 1.41 0.0M
2022-11-07 1.42 1.52 1.40 1.45 0.1M
2022-11-04 1.39 1.44 1.33 1.40 0.2M
2022-11-03 1.35 1.40 1.31 1.37 0.1M
2022-11-02 1.46 1.46 1.29 1.32 0.3M
2022-11-01 1.49 1.50 1.41 1.41 0.1M
2022-10-31 1.50 1.54 1.45 1.47 0.1M
2022-10-28 1.59 1.61 1.45 1.52 0.3M
2022-10-27 1.61 1.67 1.55 1.57 0.1M
2022-10-26 1.64 1.67 1.59 1.61 0.1M
2022-10-25 1.57 1.69 1.57 1.65 0.1M
2022-10-24 1.68 1.71 1.55 1.60 0.1M
2022-10-21 1.69 1.69 1.61 1.63 0.1M
2022-10-20 1.66 1.75 1.65 1.69 0.1M
2022-10-19 1.66 1.69 1.65 1.66 0.0M
2022-10-18 1.70 1.75 1.65 1.67 0.1M
2022-10-17 1.61 1.72 1.61 1.69 0.1M
2022-10-14 1.72 1.72 1.59 1.61 0.1M
2022-10-13 1.68 1.72 1.55 1.66 0.2M
2022-10-12 1.86 1.86 1.60 1.68 0.2M
2022-10-11 1.89 1.94 1.79 1.81 0.2M
2022-10-10 1.99 1.99 1.89 1.93 0.1M
2022-10-07 1.97 2.00 1.89 1.97 0.1M
2022-10-06 2.04 2.06 1.91 1.99 0.2M
2022-10-05 2.10 2.11 1.89 2.04 1.1M
2022-10-04 1.96 2.12 1.96 2.09 0.1M
2022-10-03 1.96 2.04 1.90 1.99 0.1M
2022-09-30 1.89 2.00 1.89 1.97 0.2M
2022-09-29 2.01 2.06 1.85 1.90 0.2M
2022-09-28 1.98 2.08 1.91 2.01 0.2M
2022-09-27 2.08 2.12 1.88 1.90 0.3M
2022-09-26 2.40 2.56 2.02 2.05 0.6M
2022-09-23 2.35 2.39 2.25 2.35 0.3M
2022-09-22 2.48 2.48 2.32 2.37 0.2M
2022-09-21 2.57 2.57 2.43 2.47 0.2M
2022-09-20 2.50 2.54 2.40 2.53 0.2M
2022-09-19 2.55 2.60 2.46 2.54 0.1M
2022-09-16 2.40 2.58 2.40 2.56 0.4M
2022-09-15 2.45 2.58 2.40 2.52 0.3M
2022-09-14 2.56 2.66 2.46 2.50 0.5M
2022-09-13 2.65 2.73 2.51 2.69 0.5M
2022-09-12 2.80 2.80 2.67 2.68 0.3M
2022-09-09 2.90 2.96 2.72 2.77 0.4M
2022-09-08 2.83 3.08 2.73 2.83 0.9M
2022-09-07 2.50 2.84 2.20 2.77 1.1M
2022-09-06 2.78 2.78 2.47 2.50 0.8M
2022-09-02 2.90 3.00 2.61 2.70 0.9M
2022-09-01 3.05 3.45 2.75 2.92 3.5M
2022-08-31 2.91 3.39 2.86 3.04 2.7M
2022-08-30 2.63 3.15 2.56 2.96 3.9M
2022-08-29 2.59 2.73 2.47 2.64 0.9M
2022-08-26 2.71 2.81 2.36 2.67 2.5M
2022-08-25 2.54 2.93 2.45 2.83 3.2M
2022-08-24 2.25 2.53 2.23 2.44 2.0M
2022-08-23 1.98 2.27 1.95 2.21 2.3M
2022-08-22 2.13 2.14 1.88 1.97 4.5M
2022-08-19 3.04 3.34 2.34 2.42 114.2M
2022-08-18 1.94 1.95 1.82 1.84 0.2M
2022-08-17 2.00 2.05 1.91 1.96 0.3M
2022-08-16 2.06 2.07 1.82 2.04 0.5M
2022-08-15 2.14 2.14 1.96 2.01 0.8M
2022-08-12 2.24 2.64 1.98 2.11 11.8M
2022-08-11 1.99 2.06 1.87 1.94 0.3M
2022-08-10 1.81 2.02 1.79 1.95 0.5M
2022-08-09 1.86 1.87 1.75 1.80 0.1M
2022-08-08 1.88 1.93 1.84 1.86 0.1M
2022-08-05 1.87 1.88 1.71 1.87 0.2M
2022-08-04 1.87 1.87 1.75 1.83 0.1M
2022-08-03 1.80 1.87 1.70 1.83 0.2M
2022-08-02 1.65 1.80 1.64 1.78 0.2M
2022-08-01 1.67 1.75 1.63 1.72 0.2M
2022-07-29 1.82 1.82 1.64 1.68 0.2M
2022-07-28 1.63 1.78 1.56 1.75 0.4M
2022-07-27 1.57 1.63 1.51 1.62 0.2M
2022-07-26 1.59 1.59 1.52 1.55 0.1M
2022-07-25 1.55 1.63 1.50 1.57 0.2M
2022-07-22 1.64 1.65 1.51 1.59 0.2M
2022-07-21 1.54 1.66 1.47 1.65 0.4M
2022-07-20 1.50 1.57 1.45 1.54 0.3M
2022-07-19 1.60 1.61 1.49 1.50 0.3M
2022-07-18 1.53 1.69 1.52 1.57 0.6M
2022-07-15 1.68 1.70 1.47 1.53 0.8M
2022-07-14 1.69 1.75 1.60 1.64 0.8M
2022-07-13 1.75 1.88 1.66 1.72 0.8M
2022-07-12 2.09 2.21 1.81 1.83 4.0M
2022-07-11 1.61 2.57 1.56 2.24 55.2M
2022-07-08 1.52 1.61 1.45 1.60 0.1M
2022-07-07 1.51 1.54 1.41 1.54 0.1M
2022-07-06 1.37 1.49 1.36 1.41 0.1M
2022-07-05 1.63 1.67 1.35 1.36 0.3M
2022-07-01 1.95 1.95 1.65 1.70 0.5M
2022-06-30 1.47 1.92 1.45 1.84 0.8M
2022-06-29 1.27 1.46 1.25 1.45 0.3M
2022-06-28 1.20 1.29 1.20 1.27 0.1M
2022-06-27 1.31 1.35 1.22 1.26 0.1M
2022-06-24 1.19 1.31 1.17 1.31 0.1M
2022-06-23 1.19 1.19 1.15 1.17 0.0M
2022-06-22 1.15 1.21 1.15 1.15 0.1M
2022-06-21 1.17 1.23 1.17 1.19 0.0M
2022-06-17 1.15 1.24 1.14 1.15 0.0M
2022-06-16 1.14 1.21 1.13 1.16 0.1M
2022-06-15 1.22 1.24 1.14 1.17 0.1M
2022-06-14 1.22 1.28 1.16 1.17 0.1M
2022-06-13 1.22 1.32 1.19 1.24 0.1M
2022-06-10 1.32 1.34 1.21 1.23 0.1M
2022-06-09 1.41 1.41 1.30 1.33 0.0M
2022-06-08 1.40 1.45 1.35 1.41 0.1M
2022-06-07 1.37 1.45 1.31 1.40 0.2M
2022-06-06 1.28 1.43 1.28 1.31 0.2M
2022-06-03 1.32 1.33 1.20 1.22 0.1M
2022-06-02 1.28 1.33 1.28 1.33 0.0M
2022-06-01 1.37 1.38 1.26 1.28 0.1M
2022-05-31 1.35 1.37 1.26 1.36 0.1M
2022-05-27 1.20 1.33 1.06 1.29 0.3M
2022-05-26 1.20 1.29 1.19 1.20 0.1M
2022-05-25 1.22 1.24 1.17 1.24 0.1M
2022-05-24 1.27 1.27 1.16 1.19 0.1M
2022-05-23 1.21 1.25 1.20 1.24 0.1M
2022-05-20 1.32 1.32 1.10 1.18 0.2M
2022-05-19 1.15 1.26 1.10 1.22 0.1M
2022-05-18 1.19 1.19 1.10 1.10 0.1M
2022-05-17 1.18 1.19 1.10 1.18 0.1M
2022-05-16 1.14 1.25 1.11 1.17 0.3M
2022-05-13 1.45 1.45 1.17 1.25 0.1M
2022-05-12 1.03 1.14 0.95 1.03 0.3M
2022-05-11 1.22 1.28 1.12 1.13 0.1M
2022-05-10 1.35 1.38 1.20 1.21 0.1M
2022-05-09 1.45 1.45 1.31 1.34 0.2M
2022-05-06 1.48 1.51 1.44 1.48 0.0M
2022-05-05 1.54 1.57 1.40 1.50 0.1M
2022-05-04 1.60 1.60 1.43 1.58 0.1M
2022-05-03 1.58 1.58 1.50 1.58 0.0M
2022-05-02 1.62 1.64 1.52 1.58 0.1M
2022-04-29 1.45 1.57 1.44 1.54 0.1M
2022-04-28 1.49 1.49 1.43 1.47 0.1M
2022-04-27 1.49 1.49 1.43 1.45 0.1M
2022-04-26 1.44 1.49 1.40 1.43 0.1M
2022-04-25 1.36 1.45 1.33 1.45 0.1M
2022-04-22 1.43 1.49 1.35 1.41 0.1M
2022-04-21 1.54 1.59 1.35 1.40 0.1M
2022-04-20 1.49 1.49 1.40 1.47 0.1M
2022-04-19 1.47 1.54 1.44 1.50 0.2M
2022-04-18 1.36 1.55 1.29 1.50 0.4M
2022-04-14 1.54 1.54 1.32 1.36 0.2M
2022-04-13 1.40 1.47 1.36 1.47 0.2M
2022-04-12 1.42 1.52 1.38 1.38 0.2M
2022-04-11 1.62 1.71 1.42 1.45 0.7M
2022-04-08 1.61 1.70 1.57 1.60 0.3M
2022-04-07 1.77 1.80 1.59 1.61 0.6M
2022-04-06 1.81 1.81 1.71 1.75 0.3M
2022-04-05 1.94 1.94 1.77 1.80 0.3M
2022-04-04 1.95 1.98 1.87 1.94 0.2M
2022-04-01 2.06 2.06 1.86 1.91 0.3M
2022-03-31 2.04 2.10 1.90 1.91 0.3M
2022-03-30 2.00 2.15 1.94 2.00 0.4M
2022-03-29 2.03 2.07 1.93 1.99 0.3M
2022-03-28 2.09 2.14 1.78 2.03 1.1M
2022-03-25 2.17 2.17 2.03 2.09 0.3M
2022-03-24 2.70 2.71 2.08 2.16 0.7M
2022-03-23 2.90 2.90 2.52 2.63 0.2M
2022-03-22 3.02 3.10 2.82 2.90 0.2M
2022-03-21 2.92 2.99 2.70 2.96 0.2M
2022-03-18 2.89 3.10 2.67 2.68 0.7M
2022-03-17 2.79 2.95 2.75 2.88 0.3M
2022-03-16 2.56 2.81 2.56 2.75 0.3M
2022-03-15 2.48 2.68 2.41 2.55 0.1M
2022-03-14 2.51 2.80 2.45 2.51 0.3M
2022-03-11 2.77 2.83 2.42 2.51 0.2M
2022-03-10 2.34 2.79 2.34 2.78 0.5M
2022-03-09 2.15 2.50 2.15 2.43 0.7M
2022-03-08 2.08 2.20 1.92 2.10 0.8M
2022-03-07 1.74 2.06 1.72 2.03 0.5M
2022-03-04 1.93 1.93 1.72 1.78 0.2M
2022-03-03 1.92 1.95 1.78 1.88 0.3M
2022-03-02 1.87 1.93 1.80 1.84 0.3M
2022-03-01 1.95 1.98 1.80 1.91 0.3M
2022-02-28 2.01 2.08 1.87 1.87 0.7M
2022-02-25 2.08 2.08 1.95 2.00 0.3M
2022-02-24 2.02 2.04 1.84 2.00 0.3M
2022-02-23 2.30 2.33 2.09 2.09 0.3M
2022-02-22 2.50 2.64 2.20 2.21 0.5M
2022-02-18 2.63 2.72 2.44 2.63 0.3M
2022-02-17 2.45 2.74 2.39 2.64 0.8M
2022-02-16 2.60 2.73 2.30 2.43 1.2M
2022-02-15 2.10 2.89 2.00 2.58 4.1M
2022-02-14 1.97 1.99 1.86 1.95 0.2M
2022-02-11 2.26 2.39 1.97 1.98 0.5M
2022-02-10 2.31 2.54 2.22 2.26 0.9M
2022-02-09 2.19 2.30 2.16 2.30 0.3M
2022-02-08 2.22 2.32 2.07 2.18 0.5M
2022-02-07 2.75 2.75 2.21 2.26 0.7M
2022-02-04 2.72 2.72 2.53 2.71 0.5M
2022-02-03 2.80 3.05 2.63 2.70 0.8M
2022-02-02 2.98 2.98 2.71 2.76 0.7M
2022-02-01 3.00 3.06 2.81 2.97 0.6M
2022-01-31 2.94 3.00 2.90 2.97 0.9M
2022-01-28 4.31 4.42 2.74 2.98 1.8M
2022-01-27 5.03 5.03 3.74 3.78 0.5M
2022-01-26 6.29 6.37 4.75 5.09 0.6M
2022-01-25 6.75 6.89 6.46 6.82 0.0M
2022-01-24 6.95 7.14 6.33 6.89 0.1M
2022-01-21 7.32 7.80 6.83 7.22 0.1M
2022-01-20 7.78 8.33 7.10 7.21 0.1M
2022-01-19 8.38 8.66 7.44 7.56 0.2M
2022-01-18 8.79 9.00 8.05 8.25 0.1M
2022-01-14 9.70 10.00 8.61 9.01 0.5M
2022-01-13 9.86 10.48 9.58 9.85 0.0M
2022-01-12 10.17 10.28 9.70 9.93 0.0M
2022-01-11 9.17 10.25 9.16 9.95 0.1M
2022-01-10 9.30 9.84 8.61 9.54 0.0M
2022-01-07 10.21 10.29 9.55 9.55 0.0M
2022-01-06 9.96 10.52 9.58 10.34 0.1M
2022-01-05 11.05 11.05 9.84 10.25 0.1M
2022-01-04 11.00 11.63 10.76 11.01 0.2M
2022-01-03 10.81 11.00 10.47 11.00 0.1M