Stockscreener 앱 받기
0.00076
8.57%
0.000060
LiveToBeHappy Inc 주식 (CAVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.00076 | $0.0006 | $0.00016 | 3,397,500.0 | +8.57% |
| 2025-05-16 | $0.0009 | $0.0007 | $0.0002 | 734,225.0 | -12.50% |
| 2025-05-15 | $0.001 | $0.0007 | $0.0003 | 23,857,630.0 | -5.88% |
| 2025-05-14 | $0.0011 | $0.0008 | $0.0003 | 26,898,536.0 | -15.00% |
| 2025-05-13 | $0.001 | $0.0006 | $0.0004 | 16,879,080.0 | +33.33% |
| 2025-05-12 | $0.0008 | $0.0006 | $0.0002 | 5,813,335.0 | +0.00% |
| 2025-05-09 | $0.00075 | $0.0007 | $0.00 | 15,055,773.0 | -6.25% |
| 2025-05-08 | $0.0009 | $0.0008 | $0.00 | 4,599,657.0 | +0.00% |
| 2025-05-07 | $0.0009 | $0.00075 | $0.00015 | 3,621,944.0 | -11.11% |
| 2025-05-06 | $0.0009 | $0.0007 | $0.0002 | 7,338,500.0 | +0.00% |
| 2025-05-05 | $0.0009 | $0.0008 | $0.00 | 15,978,054.0 | +12.50% |
| 2025-05-02 | $0.001 | $0.0007 | $0.0003 | 24,152,541.0 | +0.00% |
| 2025-05-01 | $0.001 | $0.0008 | $0.0002 | 8,470,507.0 | +0.00% |
| 2025-04-30 | $0.0011 | $0.0008 | $0.0003 | 22,019,889.0 | -25.58% |
| 2025-04-29 | $0.0012 | $0.001 | $0.0002 | 23,240,709.0 | -2.27% |
| 2025-04-28 | $0.00145 | $0.001 | $0.00045 | 33,026,264.0 | -21.43% |
| 2025-04-25 | $0.0015 | $0.00115 | $0.00035 | 25,830,802.0 | +16.67% |
| 2025-04-24 | $0.0017 | $0.0012 | $0.0005 | 95,312,435.0 | -25.00% |
| 2025-04-23 | $0.0016 | $0.0009 | $0.0007 | 279,460,920.0 | +88.24% |
| 2025-04-22 | $0.00104 | $0.00075 | $0.00029 | 56,184,678.0 | -15.00% |
LiveToBeHappy Inc 주식 (CAVR) 연도별 가격 이력
이 심층 분석에서는 LiveToBeHappy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 LiveToBeHappy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
LiveToBeHappy Inc 주식 (CAVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0011 | $0.0006 | $0.0005 | 156,797,282.0 | -5.00% |
| 2025-04 | $0.0017 | $0.0005 | $0.0012 | 624,564,341.0 | +100.00% |
| 2025-03 | $0.0005 | $0.0003 | $0.0002 | 21,137,070.0 | +14.29% |
| 2025-02 | $0.0004 | $0.0003 | $0.0001 | 16,952,158.0 | -22.22% |
| 2025-01 | $0.0005 | $0.0003 | $0.0002 | 23,729,311.0 | -10.00% |
LiveToBeHappy Inc 주식 (CAVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0006 | $0.0004 | $0.0002 | 102,090,575.0 | +12.50% |
| 2024-11 | $0.0012 | $0.0004 | $0.0008 | 363,946,065.0 | -52.94% |
| 2024-10 | $0.0009 | $0.00035 | $0.00055 | 189,421,567.0 | +70.00% |
| 2024-09 | $0.0006 | $0.0004 | $0.0002 | 46,572,993.0 | -16.67% |
| 2024-08 | $0.0008 | $0.0002 | $0.0006 | 82,292,803.0 | -14.29% |
| 2024-07 | $0.0009 | $0.0006 | $0.0003 | 24,988,716.0 | -22.22% |
| 2024-06 | $0.001 | $0.0007 | $0.0003 | 28,922,418.0 | +12.50% |
| 2024-05 | $0.001 | $0.0006 | $0.0004 | 72,382,285.0 | +0.00% |
| 2024-04 | $0.0009 | $0.0006 | $0.0003 | 118,872,669.0 | +0.00% |
| 2024-03 | $0.00105 | $0.0006 | $0.00045 | 112,545,358.0 | -15.79% |
| 2024-02 | $0.0017 | $0.0009 | $0.0008 | 141,147,259.0 | -38.71% |
| 2024-01 | $0.002 | $0.0013 | $0.0007 | 82,800,059.0 | -13.89% |
LiveToBeHappy Inc 주식 (CAVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0029 | $0.0013 | $0.0016 | 81,778,872.0 | -10.00% |
| 2023-11 | $0.0047 | $0.0016 | $0.0031 | 136,453,472.0 | -57.89% |
| 2023-10 | $0.0085 | $0.0042 | $0.0043 | 44,542,411.0 | -34.93% |
| 2023-09 | $0.0095 | $0.005 | $0.0045 | 22,893,448.0 | +7.35% |
| 2023-08 | $0.0111 | $0.0052 | $0.00585 | 47,153,238.0 | -32.67% |
| 2023-07 | $0.0133 | $0.0084 | $0.0049 | 109,468,816.0 | +10.99% |
| 2023-06 | $0.0095 | $0.0035 | $0.006 | 121,720,859.0 | +160.00% |
| 2023-05 | $0.0052 | $0.003 | $0.0022 | 45,139,109.0 | -23.91% |
| 2023-04 | $0.0065 | $0.0041 | $0.0024 | 6,187,491.0 | -20.69% |
| 2023-03 | $0.0081 | $0.0055 | $0.0026 | 24,822,620.0 | -20.55% |
| 2023-02 | $0.0135 | $0.0071 | $0.0064 | 24,104,130.0 | -37.61% |
| 2023-01 | $0.015 | $0.0052 | $0.0098 | 19,221,344.0 | +7.34% |
4.05%
0.34%
자본화:
|
볼륨(24시간):