Stockscreener 앱 받기
0.20
17.79%
0.0302
Awaysis Capital Inc 주식 (AWCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-09 | $0.25 | $0.11 | $0.14 | 138,155.0 | +17.79% |
| 2025-09-05 | $0.1698 | $0.1698 | $0.00 | 5,007.0 | +0.00% |
| 2025-09-03 | $0.1698 | $0.0335 | $0.1363 | 750.0 | +0.00% |
| 2025-09-02 | $0.1698 | $0.1698 | $0.00 | 683.0 | +0.00% |
| 2025-08-29 | $0.1698 | $0.149 | $0.0208 | 750.0 | +0.00% |
| 2025-08-28 | $0.1698 | $0.0574 | $0.1124 | 371.0 | +0.00% |
| 2025-08-27 | $0.1698 | $0.14 | $0.0298 | 23,489.0 | +17.10% |
| 2025-08-26 | $0.15 | $0.056 | $0.094 | 35,257.0 | +20.83% |
| 2025-08-25 | $0.133 | $0.105 | $0.028 | 8,205.0 | -9.81% |
| 2025-08-22 | $0.17 | $0.10 | $0.07 | 20,178.0 | +127.44% |
| 2025-08-21 | $0.17 | $0.0585 | $0.1115 | 280.0 | -65.59% |
| 2025-08-19 | $0.17 | $0.17 | $0.00 | 7,929.0 | +0.00% |
| 2025-08-18 | $0.17 | $0.061 | $0.109 | 6,080.0 | +21.43% |
| 2025-08-15 | $0.14 | $0.14 | $0.00 | 248.0 | +0.00% |
| 2025-08-14 | $0.14 | $0.061 | $0.079 | 320.0 | +0.00% |
| 2025-08-13 | $0.14 | $0.14 | $0.00 | 100.0 | -12.50% |
| 2025-08-12 | $0.29 | $0.061 | $0.229 | 56,593.0 | -46.67% |
Awaysis Capital Inc 주식 (AWCA) 연도별 가격 이력
이 심층 분석에서는 Awaysis Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWCA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Awaysis Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Awaysis Capital Inc 주식 (AWCA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.25 | $0.0335 | $0.2165 | 144,595.0 | +17.79% |
| 2025-08 | $0.30 | $0.056 | $0.244 | 170,000.0 | -45.23% |
| 2025-07 | $0.395 | $0.142 | $0.253 | 348,472.0 | -23.46% |
| 2025-06 | $0.405 | $0.0591 | $0.3459 | 552,893.0 | +331.77% |
| 2025-05 | $0.12 | $0.0636 | $0.0565 | 167,335.0 | -21.83% |
| 2025-04 | $0.21 | $0.09 | $0.12 | 87,647.0 | -20.00% |
| 2025-03 | $0.4199 | $0.1331 | $0.2868 | 169,109.0 | -54.53% |
| 2025-02 | $0.73 | $0.25 | $0.48 | 162,254.0 | -42.12% |
| 2025-01 | $0.5739 | $0.1059 | $0.468 | 393,236.0 | +97.57% |
Awaysis Capital Inc 주식 (AWCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6899 | $0.19 | $0.4999 | 288,106.0 | -59.06% |
| 2024-11 | $0.6977 | $0.196 | $0.5017 | 24,871.0 | -30.21% |
| 2024-10 | $0.738 | $0.1634 | $0.5746 | 107,745.0 | -5.41% |
| 2024-09 | $0.84 | $0.205 | $0.635 | 28,105.0 | +13.19% |
| 2024-08 | $0.75 | $0.2521 | $0.4979 | 19,938.0 | -12.83% |
| 2024-07 | $0.95 | $0.4123 | $0.5377 | 84,316.0 | -36.44% |
| 2024-06 | $1.25 | $0.39 | $0.86 | 64,316.0 | -15.71% |
| 2024-05 | $1.49 | $0.9225 | $0.5675 | 33,870.0 | -6.04% |
| 2024-04 | $1.72 | $0.85 | $0.865 | 45,614.0 | +75.29% |
| 2024-03 | $0.9399 | $0.53 | $0.4099 | 19,193.0 | +21.43% |
| 2024-02 | $0.735 | $0.22 | $0.515 | 56,243.0 | +79.49% |
| 2024-01 | $0.39 | $0.18 | $0.21 | 7,569.0 | +14.71% |
Awaysis Capital Inc 주식 (AWCA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.38 | $0.167 | $0.213 | 19,748.0 | +3.03% |
| 2023-11 | $0.35 | $0.157 | $0.193 | 2,326.0 | -26.67% |
| 2023-09 | $0.51 | $0.1651 | $0.3449 | 20,269.0 | +28.57% |
| 2023-08 | $0.38 | $0.1075 | $0.2725 | 18,681.0 | +3.00% |
| 2023-07 | $0.35 | $0.1075 | $0.2425 | 8,425.0 | -12.87% |
| 2023-06 | $0.39 | $0.2538 | $0.1363 | 200.0 | +262.79% |
| 2023-05 | $0.50 | $0.106 | $0.394 | 1,002.0 | -78.92% |
| 2023-04 | $0.51 | $0.4075 | $0.1025 | 1,433.0 | +0.00% |
| 2023-03 | $0.51 | $0.1026 | $0.4074 | 11,049.0 | +59.38% |
| 2023-01 | $0.32 | $0.1001 | $0.2199 | 801.0 | -5.88% |
12.52%
0.34%
자본화:
|
볼륨(24시간):