Vulcan

ECVC
🏛️ philippines →
0.33
Last Update: 2025-09-29
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
2021-12-31 0.94 0.97 0.94 0.96 0.1M
2021-12-29 0.96 0.97 0.94 0.97 0.3M
2021-12-28 0.94 0.97 0.92 0.96 0.3M
2021-12-27 0.92 0.94 0.92 0.93 0.6M
2021-12-24 0.93 0.93 0.93 0.93 0.1M
2021-12-23 0.92 0.96 0.92 0.95 0.1M
2021-12-22 0.96 0.96 0.91 0.92 0.8M
2021-12-21 0.93 0.94 0.92 0.93 0.2M
2021-12-20 0.94 0.99 0.91 0.94 0.4M
2021-12-17 0.91 0.95 0.91 0.94 0.4M
2021-12-16 0.92 0.94 0.92 0.92 2.0M
2021-12-15 0.95 0.96 0.92 0.92 2.2M
2021-12-14 0.95 0.95 0.94 0.94 1.1M
2021-12-13 0.99 0.99 0.95 0.95 0.6M
2021-12-10 0.96 1.02 0.96 0.98 2.6M
2021-12-09 0.94 0.94 0.92 0.94 0.5M
2021-12-07 0.96 0.96 0.92 0.94 2.5M
2021-12-06 0.97 0.98 0.95 0.96 0.6M
2021-12-03 0.96 0.99 0.96 0.97 2.1M
2021-12-02 0.94 0.97 0.93 0.96 1.8M
2021-12-01 0.99 1.00 0.94 0.94 3.7M
2021-11-29 1.04 1.06 0.99 1.00 18.2M
2021-11-26 1.08 1.10 1.04 1.05 3.7M
2021-11-25 1.14 1.14 1.08 1.08 5.3M
2021-11-24 1.12 1.16 1.12 1.14 1.8M
2021-11-23 1.10 1.14 1.10 1.12 1.7M
2021-11-22 1.09 1.10 1.08 1.09 1.8M
2021-11-19 1.13 1.13 1.09 1.10 2.5M
2021-11-18 1.20 1.20 1.09 1.12 8.3M
2021-11-17 1.16 1.20 1.14 1.17 3.3M
2021-11-16 1.16 1.17 1.14 1.15 2.0M
2021-11-15 1.23 1.23 1.15 1.17 4.5M
2021-11-12 1.20 1.24 1.19 1.23 0.6M
2021-11-11 1.25 1.26 1.20 1.22 4.3M
2021-11-10 1.21 1.25 1.20 1.24 4.2M
2021-11-09 1.18 1.24 1.17 1.19 4.3M
2021-11-08 1.16 1.17 1.14 1.16 1.7M
2021-11-05 1.16 1.16 1.13 1.15 1.7M
2021-11-04 1.14 1.14 1.12 1.13 2.4M
2021-11-03 1.13 1.15 1.12 1.13 3.2M
2021-11-02 1.21 1.22 1.12 1.15 8.9M
2021-10-29 1.21 1.22 1.18 1.21 2.3M
2021-10-28 1.24 1.24 1.21 1.21 1.5M
2021-10-27 1.18 1.25 1.18 1.23 3.8M
2021-10-26 1.21 1.22 1.17 1.19 4.0M
2021-10-25 1.20 1.26 1.18 1.21 6.2M
2021-10-22 1.20 1.21 1.18 1.18 1.4M
2021-10-21 1.18 1.21 1.18 1.20 2.8M
2021-10-20 1.11 1.20 1.11 1.17 4.6M
2021-10-19 1.12 1.14 1.09 1.12 3.1M
2021-10-18 1.10 1.16 1.10 1.12 1.2M
2021-10-15 1.13 1.13 1.10 1.10 1.6M
2021-10-14 1.12 1.14 1.12 1.12 1.7M
2021-10-13 1.13 1.16 1.11 1.12 4.2M
2021-10-12 1.14 1.17 1.14 1.15 1.3M
2021-10-11 1.17 1.17 1.14 1.14 2.5M
2021-10-08 1.18 1.18 1.14 1.17 1.3M
2021-10-07 1.21 1.22 1.11 1.13 4.1M
2021-10-06 1.23 1.23 1.18 1.20 1.0M
2021-10-05 1.18 1.22 1.16 1.20 2.6M
2021-10-04 1.19 1.20 1.16 1.19 1.4M
2021-10-01 1.21 1.24 1.17 1.19 4.1M
2021-09-30 1.14 1.24 1.14 1.21 22.6M
2021-09-29 1.13 1.17 1.12 1.14 2.7M
2021-09-28 1.17 1.17 1.13 1.14 3.7M
2021-09-27 1.23 1.23 1.16 1.16 6.3M
2021-09-24 1.22 1.24 1.20 1.23 3.8M
2021-09-23 1.15 1.21 1.15 1.20 20.3M
2021-09-22 1.13 1.15 1.11 1.13 2.6M
2021-09-21 1.08 1.12 1.06 1.11 4.7M
2021-09-20 1.15 1.18 1.10 1.11 8.5M
2021-09-17 1.18 1.21 1.13 1.17 5.7M
2021-09-16 1.20 1.20 1.16 1.18 5.5M
2021-09-15 1.25 1.27 1.15 1.20 6.7M
2021-09-14 1.25 1.30 1.25 1.25 4.6M
2021-09-13 1.33 1.34 1.24 1.26 7.3M
2021-09-10 1.35 1.36 1.31 1.31 2.8M
2021-09-09 1.32 1.35 1.31 1.31 2.5M
2021-09-08 1.36 1.36 1.31 1.31 2.5M
2021-09-07 1.33 1.38 1.33 1.36 3.2M
2021-09-06 1.37 1.40 1.31 1.31 8.2M
2021-09-03 1.38 1.41 1.36 1.36 5.4M
2021-09-02 1.39 1.43 1.33 1.35 12.3M
2021-09-01 1.39 1.43 1.37 1.39 3.0M
2021-08-31 1.43 1.45 1.36 1.39 15.2M
2021-08-27 1.51 1.53 1.42 1.45 12.4M
2021-08-26 1.54 1.57 1.49 1.50 13.9M
2021-08-25 1.63 1.63 1.54 1.54 16.2M
2021-08-24 1.54 1.62 1.54 1.61 10.9M
2021-08-23 1.45 1.52 1.45 1.52 9.2M
2021-08-20 1.42 1.47 1.41 1.42 5.2M
2021-08-19 1.40 1.42 1.37 1.41 3.3M
2021-08-18 1.49 1.50 1.40 1.41 10.2M
2021-08-17 1.48 1.56 1.45 1.50 7.1M
2021-08-16 1.43 1.51 1.43 1.45 6.5M
2021-08-13 1.43 1.46 1.39 1.43 6.2M
2021-08-12 1.48 1.48 1.41 1.41 8.4M
2021-08-11 1.43 1.57 1.43 1.45 11.2M
2021-08-10 1.45 1.50 1.40 1.41 6.3M
2021-08-09 1.50 1.54 1.41 1.48 8.3M
2021-08-06 1.33 1.47 1.32 1.45 11.4M
2021-08-05 1.33 1.34 1.27 1.28 3.6M
2021-08-04 1.32 1.40 1.32 1.32 6.9M
2021-08-03 1.24 1.34 1.24 1.30 7.4M
2021-08-02 1.36 1.36 1.19 1.23 14.8M
2021-07-30 1.55 1.61 1.33 1.35 17.0M
2021-07-29 1.50 1.58 1.48 1.55 3.5M
2021-07-28 1.61 1.66 1.50 1.50 6.8M
2021-07-27 1.56 1.67 1.56 1.60 6.4M
2021-07-26 1.58 1.63 1.49 1.53 6.5M
2021-07-23 1.73 1.76 1.60 1.60 9.6M
2021-07-22 1.69 1.83 1.65 1.73 10.9M
2021-07-21 2.02 2.02 1.72 1.72 17.0M
2021-07-19 2.13 2.13 1.81 2.02 9.1M
2021-07-16 2.33 2.35 2.12 2.14 24.6M
2021-07-15 2.70 2.75 2.30 2.36 83.1M
2021-07-01 2.16 2.30 2.16 2.27 17.0M
2021-06-30 2.14 2.17 2.13 2.15 1.7M
2021-06-29 2.18 2.23 2.14 2.14 6.5M
2021-06-28 2.10 2.19 2.07 2.15 7.3M
2021-06-25 2.12 2.12 2.07 2.09 1.4M
2021-06-24 2.10 2.11 2.07 2.07 3.1M
2021-06-23 2.10 2.12 2.08 2.10 1.3M
2021-06-22 2.13 2.15 2.08 2.08 3.3M
2021-06-21 2.11 2.14 2.10 2.10 2.1M
2021-06-18 2.16 2.16 2.10 2.11 1.3M
2021-06-17 2.22 2.22 2.14 2.14 2.7M
2021-06-16 2.17 2.30 2.15 2.18 13.6M
2021-06-15 2.08 2.18 2.05 2.14 4.7M
2021-06-14 2.11 2.11 2.05 2.05 4.9M
2021-06-11 2.11 2.12 2.10 2.10 1.8M
2021-06-10 2.10 2.13 2.09 2.11 2.3M
2021-06-09 2.14 2.15 2.10 2.10 1.5M
2021-06-08 2.16 2.16 2.09 2.11 4.6M
2021-06-07 2.15 2.16 2.10 2.16 4.0M
2021-06-04 2.12 2.12 2.09 2.12 2.2M
2021-06-03 2.08 2.13 2.08 2.11 0.7M
2021-06-02 2.08 2.12 2.08 2.08 3.5M
2021-06-01 2.13 2.16 2.08 2.09 3.1M
2021-05-31 2.18 2.19 2.09 2.13 3.4M
2021-05-28 2.14 2.19 2.14 2.14 3.4M
2021-05-27 2.11 2.19 2.11 2.15 4.5M
2021-05-26 2.10 2.15 1.97 2.13 7.4M
2021-05-25 2.15 2.24 2.08 2.10 6.9M
2021-05-24 2.30 2.30 2.11 2.15 4.6M
2021-05-21 2.23 2.33 2.19 2.30 5.3M
2021-05-20 2.17 2.21 2.15 2.18 1.8M
2021-05-19 2.17 2.22 2.11 2.17 2.7M
2021-05-18 2.29 2.34 2.10 2.17 7.7M
2021-05-17 2.27 2.45 2.24 2.24 14.4M
2021-05-14 2.15 2.25 2.13 2.23 7.3M
2021-05-12 2.29 2.29 2.10 2.13 6.4M
2021-05-11 2.24 2.30 2.20 2.26 4.4M
2021-05-10 2.23 2.27 2.17 2.20 4.8M
2021-05-07 2.20 2.24 2.14 2.15 4.4M
2021-05-06 2.41 2.45 2.10 2.19 15.0M
2021-05-05 2.55 2.55 2.40 2.41 7.6M
2021-05-04 2.76 2.76 2.50 2.50 17.1M
2021-05-03 2.81 2.90 2.74 2.78 10.5M
2021-04-30 2.71 2.82 2.63 2.81 11.9M
2021-04-29 2.80 2.83 2.68 2.71 8.7M
2021-04-28 2.46 2.80 2.44 2.80 20.5M
2021-04-27 2.53 2.63 2.44 2.47 9.2M
2021-04-26 2.36 2.55 2.36 2.49 19.4M
2021-04-23 2.30 2.42 2.30 2.38 4.7M
2021-04-22 2.43 2.45 2.33 2.33 4.9M
2021-04-21 2.35 2.48 2.30 2.42 5.2M
2021-04-20 2.27 2.37 2.27 2.36 3.0M
2021-04-19 2.46 2.46 2.25 2.25 11.9M
2021-04-16 2.52 2.52 2.44 2.47 2.4M
2021-04-15 2.50 2.52 2.42 2.52 5.5M
2021-04-14 2.50 2.54 2.45 2.51 3.8M
2021-04-13 2.45 2.54 2.41 2.49 17.4M
2021-04-12 2.42 2.53 2.40 2.42 8.5M
2021-04-08 2.37 2.41 2.28 2.39 8.9M
2021-04-07 2.48 2.48 2.33 2.37 8.4M
2021-04-06 2.35 2.47 2.30 2.43 16.6M
2021-04-05 2.03 2.24 1.95 2.24 8.5M
2021-03-31 2.05 2.07 2.03 2.03 2.9M
2021-03-30 2.08 2.14 2.01 2.01 6.8M
2021-03-29 2.02 2.12 1.96 2.06 8.4M
2021-03-26 2.21 2.29 2.10 2.12 7.2M
2021-03-25 2.08 2.24 2.07 2.20 14.0M
2021-03-24 2.06 2.10 2.04 2.08 3.1M
2021-03-23 2.01 2.16 2.01 2.09 5.8M
2021-03-22 2.08 2.12 1.95 2.04 8.4M
2021-03-19 2.32 2.32 2.11 2.16 8.4M
2021-03-18 2.06 2.33 2.06 2.25 17.9M
2021-03-17 2.05 2.17 2.02 2.06 8.1M
2021-03-16 2.00 2.14 2.00 2.05 10.1M
2021-03-15 2.29 2.29 1.98 2.00 23.0M
2021-03-12 2.40 2.51 2.30 2.35 16.2M
2021-03-11 2.26 2.42 2.11 2.39 15.9M
2021-03-10 2.40 2.55 2.17 2.25 18.0M
2021-03-09 2.35 2.57 2.24 2.40 15.7M
2021-03-08 2.69 2.74 2.12 2.30 27.3M
2021-03-05 2.96 2.96 2.69 2.74 19.1M
2021-03-04 3.01 3.03 2.85 2.95 10.7M
2021-03-03 2.92 3.07 2.80 3.01 34.7M
2021-03-02 3.20 3.22 2.91 2.95 27.9M
2021-03-01 2.80 3.15 2.80 3.11 39.5M
2021-02-26 2.69 2.85 2.65 2.75 22.8M
2021-02-24 2.98 2.99 2.66 2.80 47.4M
2021-02-23 3.18 3.18 2.95 2.98 40.0M
2021-02-22 3.10 3.37 2.89 3.20 77.2M
2021-02-19 3.55 3.58 2.82 2.95 87.7M
2021-02-18 3.25 3.59 3.11 3.52 48.9M
2021-02-17 3.86 3.97 3.16 3.23 59.7M
2021-02-16 3.96 4.01 3.63 3.84 34.6M
2021-02-15 3.54 4.20 3.20 3.85 94.6M
2021-02-11 2.81 3.79 2.80 3.53 86.1M
2021-02-10 2.90 3.08 2.72 2.77 53.7M
2021-02-09 2.66 3.08 2.60 2.84 60.6M
2021-02-08 2.65 2.69 2.47 2.59 19.1M
2021-02-05 2.52 2.82 2.36 2.57 91.8M
2021-02-04 2.11 2.43 2.10 2.43 37.0M
2021-02-03 2.12 2.27 1.98 2.05 21.2M
2021-02-02 2.03 2.09 1.96 2.05 13.7M
2021-02-01 1.90 2.07 1.86 1.95 30.0M
2021-01-29 1.76 1.93 1.69 1.74 16.7M
2021-01-28 1.64 1.80 1.60 1.75 7.9M
2021-01-27 1.51 1.70 1.51 1.64 5.7M
2021-01-26 1.92 1.92 1.42 1.50 15.5M
2021-01-25 2.03 2.15 1.80 1.92 24.5M
2021-01-22 1.70 2.17 1.60 2.02 33.9M
2021-01-21 1.94 1.94 1.38 1.64 26.2M
2021-01-20 2.18 2.40 1.88 1.97 44.9M
2021-01-19 1.60 2.08 1.60 2.00 49.5M
2021-01-18 1.22 1.58 1.22 1.54 37.1M
2021-01-15 1.34 1.34 1.20 1.21 8.4M
2021-01-14 1.32 1.34 1.27 1.30 3.6M
2021-01-13 1.24 1.31 1.20 1.29 8.6M
2021-01-12 1.26 1.26 1.18 1.24 3.3M
2021-01-11 1.14 1.25 1.14 1.25 7.6M
2021-01-08 1.12 1.17 1.12 1.14 4.5M
2021-01-07 1.08 1.12 1.05 1.11 3.4M
2021-01-06 1.02 1.08 1.00 1.08 6.3M
2021-01-05 1.08 1.08 1.00 1.00 8.0M
2021-01-04 1.05 1.11 1.04 1.08 5.8M