ストックスクリーナーアプリを入手
0.005
5.26%
0.00025
Spooz Inc Com (SPZI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.0054 | $0.0045 | $0.0009 | 5,474,744.0 | +5.26% |
| 2024-11-19 | $0.0056 | $0.00435 | $0.00125 | 18,386,462.0 | -10.38% |
| 2024-11-18 | $0.0061 | $0.0053 | $0.0008 | 16,765,657.0 | -11.67% |
| 2024-11-15 | $0.0078 | $0.0054 | $0.0024 | 55,563,100.0 | +1.69% |
| 2024-11-14 | $0.0063 | $0.0053 | $0.001 | 10,397,423.0 | +1.72% |
| 2024-11-13 | $0.0059 | $0.0048 | $0.0011 | 14,610,355.0 | +20.83% |
| 2024-11-12 | $0.0052 | $0.0043 | $0.0009 | 12,373,081.0 | -7.69% |
| 2024-11-11 | $0.0052 | $0.0046 | $0.0006 | 4,939,958.0 | +4.00% |
| 2024-11-08 | $0.0054 | $0.0042 | $0.0012 | 13,718,801.0 | +6.38% |
| 2024-11-07 | $0.0052 | $0.0044 | $0.0008 | 26,376,003.0 | -9.62% |
| 2024-11-06 | $0.0059 | $0.0051 | $0.0008 | 11,020,647.0 | -1.89% |
| 2024-11-05 | $0.0055 | $0.005 | $0.0005 | 7,843,741.0 | -3.64% |
| 2024-11-04 | $0.006 | $0.0052 | $0.0008 | 10,817,000.0 | -6.78% |
| 2024-11-01 | $0.0061 | $0.0053 | $0.0008 | 8,297,324.0 | +1.72% |
| 2024-10-31 | $0.0062 | $0.0025 | $0.0037 | 23,070,624.0 | -6.45% |
| 2024-10-30 | $0.0068 | $0.0055 | $0.0013 | 18,048,812.0 | -7.46% |
| 2024-10-29 | $0.0072 | $0.0059 | $0.0013 | 17,204,749.0 | -8.22% |
| 2024-10-28 | $0.0077 | $0.0068 | $0.0009 | 17,001,933.0 | +2.82% |
| 2024-10-25 | $0.0074 | $0.0058 | $0.0016 | 24,581,623.0 | +22.41% |
| 2024-10-24 | $0.0064 | $0.005 | $0.0014 | 23,065,530.0 | +13.73% |
| 2024-10-23 | $0.0051 | $0.004 | $0.0011 | 24,692,576.0 | +15.91% |
| 2024-10-22 | $0.0046 | $0.0028 | $0.0018 | 73,544,695.0 | +22.22% |
Spooz Inc Com (SPZI) 株の年ごとの株価履歴
この詳細な分析では、Spooz Inc Com株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSPZI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Spooz Inc Com株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSpooz Inc Com (SPZI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.0078 | $0.0042 | $0.0036 | 216,584,296.0 | -13.79% |
| 2024-10 | $0.0077 | $0.0025 | $0.0052 | 477,997,504.0 | +28.89% |
| 2024-09 | $0.006 | $0.0006 | $0.0054 | 209,009,812.0 | -10.00% |
| 2024-08 | $0.008 | $0.0031 | $0.0049 | 239,639,240.0 | -20.63% |
| 2024-07 | $0.01 | $0.0058 | $0.0042 | 186,892,085.0 | +0.00% |
| 2024-06 | $0.0075 | $0.0058 | $0.0017 | 142,033,589.0 | -3.08% |
| 2024-05 | $0.0134 | $0.0001 | $0.0133 | 546,796,537.0 | -31.58% |
| 2024-04 | $0.0106 | $0.0056 | $0.005 | 347,942,114.0 | +41.79% |
| 2024-03 | $0.0079 | $0.0048 | $0.0031 | 345,582,205.0 | -8.22% |
| 2024-02 | $0.009 | $0.005 | $0.004 | 351,381,434.0 | +7.35% |
| 2024-01 | $0.0121 | $0.0036 | $0.0085 | 1,398,817,154.0 | +78.95% |
2023年のSpooz Inc Com (SPZI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0039 | $0.0001 | $0.0038 | 2,855,727,151.0 | +1,800% |
| 2023-11 | $0.0003 | $0.0001 | $0.0002 | 144,226,381.0 | +0.00% |
| 2023-10 | $0.0003 | $0.0001 | $0.0002 | 133,983,218.0 | -33.33% |
| 2023-09 | $0.0003 | $0.0001 | $0.0002 | 247,054,155.0 | +50.00% |
| 2023-08 | $0.0003 | $0.0001 | $0.0002 | 103,225,852.0 | -33.33% |
| 2023-07 | $0.0003 | $0.0001 | $0.0002 | 117,137,935.0 | +50.00% |
| 2023-06 | $0.0003 | $0.0001 | $0.0002 | 133,023,077.0 | -33.33% |
| 2023-05 | $0.0003 | $0.0002 | $0.00 | 218,118,017.0 | +50.00% |
| 2023-04 | $0.0003 | $0.0002 | $0.00 | 62,506,435.0 | -33.33% |
| 2023-03 | $0.0003 | $0.0002 | $0.00 | 107,033,805.0 | +0.00% |
| 2023-02 | $0.0004 | $0.0002 | $0.0002 | 72,530,948.0 | -25.00% |
| 2023-01 | $0.0004 | $0.0002 | $0.0002 | 173,323,361.0 | +33.33% |
2022年のSpooz Inc Com (SPZI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.0005 | $0.0002 | $0.0003 | 244,368,046.0 | -25.00% |
| 2022-11 | $0.0006 | $0.0004 | $0.0002 | 117,037,462.0 | -20.00% |
| 2022-10 | $0.0007 | $0.0003 | $0.0004 | 380,383,770.0 | +0.00% |
| 2022-09 | $0.0009 | $0.0004 | $0.0005 | 230,744,009.0 | -37.50% |
| 2022-08 | $0.0009 | $0.0005 | $0.0004 | 321,072,303.0 | +0.00% |
| 2022-07 | $0.0009 | $0.0006 | $0.0003 | 131,304,754.0 | -73.33% |
| 2022-05 | $0.0034 | $0.0028 | $0.0006 | 8,671,358.0 | +0.00% |
0.62%
0.07%
大文字化:
|
ボリューム (24 時間):