Stockscreener 앱 받기
0.0344
14.00%
-0.0056
시간 외 거래:
.04
0.0056
+16.28%
Coinsilium Group Limited 주식 (CINGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.036 | $0.0344 | $0.0016 | 266,477.0 | -14.00% |
| 2025-12-09 | $0.043 | $0.0375 | $0.0055 | 769,265.0 | +5.96% |
| 2025-12-08 | $0.04 | $0.0375 | $0.0025 | 528,347.0 | +0.67% |
| 2025-12-05 | $0.0425 | $0.0375 | $0.005 | 265,806.0 | -1.32% |
| 2025-12-04 | $0.047 | $0.0364 | $0.0106 | 242,722.0 | -5.35% |
| 2025-12-03 | $0.05 | $0.0361 | $0.0139 | 310,990.0 | +10.00% |
| 2025-12-02 | $0.0374 | $0.0356 | $0.0018 | 618,358.0 | +0.83% |
| 2025-12-01 | $0.037 | $0.036 | $0.00102 | 77,772.0 | -9.50% |
| 2025-11-28 | $0.04 | $0.0385 | $0.0015 | 60,074.0 | -2.44% |
| 2025-11-26 | $0.041 | $0.037 | $0.004 | 701,061.0 | -2.26% |
| 2025-11-25 | $0.042 | $0.035 | $0.00695 | 239,300.0 | +8.40% |
| 2025-11-24 | $0.0387 | $0.036 | $0.0027 | 282,938.0 | +5.74% |
| 2025-11-21 | $0.0387 | $0.0345 | $0.0042 | 981,711.0 | +10.91% |
| 2025-11-20 | $0.0424 | $0.0245 | $0.0179 | 433,804.0 | -22.44% |
| 2025-11-19 | $0.045 | $0.0401 | $0.0049 | 567,972.0 | +0.12% |
Coinsilium Group Limited 주식 (CINGF) 연도별 가격 이력
이 심층 분석에서는 Coinsilium Group Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CINGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coinsilium Group Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coinsilium Group Limited 주식 (CINGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.05 | $0.0344 | $0.0156 | 3,079,737.0 | -14.00% |
| 2025-11 | $0.055 | $0.0245 | $0.0305 | 14,767,570.0 | -21.57% |
| 2025-10 | $0.089 | $0.041 | $0.048 | 25,007,535.0 | +0.39% |
| 2025-09 | $0.0651 | $0.0355 | $0.0296 | 44,097,166.0 | -10.88% |
| 2025-08 | $0.1085 | $0.0511 | $0.0574 | 28,990,524.0 | -39.94% |
| 2025-07 | $0.46 | $0.071 | $0.389 | 97,992,385.0 | -78.20% |
| 2025-06 | $1.24 | $0.073 | $1.17 | 102,810,085.0 | +262.83% |
| 2025-05 | $0.16 | $0.0367 | $0.1233 | 19,673,085.0 | +175.86% |
| 2025-04 | $0.05 | $0.0275 | $0.0225 | 1,087,440.0 | +29.46% |
| 2025-03 | $0.041 | $0.02 | $0.021 | 1,243,904.0 | -18.05% |
| 2025-02 | $0.055 | $0.0243 | $0.0307 | 694,743.0 | -4.65% |
| 2025-01 | $0.07 | $0.0336 | $0.0364 | 1,923,437.0 | -10.32% |
Coinsilium Group Limited 주식 (CINGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0775 | $0.0359 | $0.0416 | 1,946,315.0 | -22.10% |
| 2024-11 | $0.065 | $0.0125 | $0.0525 | 2,982,174.0 | +110.00% |
| 2024-10 | $0.028 | $0.015 | $0.013 | 1,570,193.0 | -3.47% |
| 2024-09 | $0.03 | $0.0132 | $0.0168 | 195,819.0 | +48.00% |
| 2024-08 | $0.0225 | $0.0126 | $0.0099 | 326,032.0 | -22.22% |
| 2024-07 | $0.027 | $0.015 | $0.012 | 434,956.0 | +11.94% |
| 2024-06 | $0.035 | $0.015 | $0.02 | 445,498.0 | -36.55% |
| 2024-05 | $0.036 | $0.0221 | $0.0139 | 523,681.0 | +5.60% |
| 2024-04 | $0.0399 | $0.0176 | $0.0223 | 866,535.0 | -6.25% |
| 2024-03 | $0.048 | $0.02 | $0.028 | 945,945.0 | -8.57% |
| 2024-02 | $0.039 | $0.015 | $0.024 | 499,940.0 | +84.21% |
| 2024-01 | $0.048 | $0.013 | $0.035 | 951,583.0 | -11.63% |
Coinsilium Group Limited 주식 (CINGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0289 | $0.01 | $0.0189 | 1,840,244.0 | +115.00% |
| 2023-11 | $0.02 | $0.01 | $0.01 | 526,052.0 | +11.11% |
| 2023-10 | $0.02 | $0.0089 | $0.0111 | 178,005.0 | -14.29% |
| 2023-09 | $0.0159 | $0.01 | $0.0059 | 315,388.0 | -41.34% |
| 2023-08 | $0.0197 | $0.0107 | $0.00901 | 138,913.0 | +49.17% |
| 2023-07 | $0.0159 | $0.011 | $0.0049 | 69,667.0 | -21.31% |
| 2023-06 | $0.0197 | $0.01 | $0.0097 | 445,414.0 | +30.34% |
| 2023-05 | $0.017 | $0.011 | $0.006 | 267,171.0 | -46.82% |
| 2023-04 | $0.0236 | $0.011 | $0.0126 | 799,973.0 | +12.24% |
| 2023-03 | $0.0262 | $0.0114 | $0.0148 | 337,824.0 | -20.16% |
| 2023-02 | $0.0246 | $0.013 | $0.0116 | 646,087.0 | +69.31% |
| 2023-01 | $0.0239 | $0.011 | $0.0129 | 206,538.0 | +33.03% |
5.71%
0.34%
자본화:
|
볼륨(24시간):