Stockscreener 앱 받기
0.0002
0.00%
+0.00
Clubhouse Media Group Inc 주식 (CMGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.00024 | $0.0002 | $0.00 | 330,102.0 | +0.00% |
| 2024-05-15 | $0.0003 | $0.0002 | $0.00 | 10,569,691.0 | +0.00% |
| 2024-05-14 | $0.0002 | $0.0002 | $0.00 | 3,792,030.0 | +0.00% |
| 2024-05-13 | $0.0002 | $0.0002 | $0.00 | 2,073.0 | +0.00% |
| 2024-05-10 | $0.0002 | $0.0002 | $0.00 | 3,100,010.0 | +0.00% |
| 2024-05-09 | $0.0002 | $0.0002 | $0.00 | 2,000,036.0 | +0.00% |
| 2024-05-08 | $0.0003 | $0.0002 | $0.00 | 3,146,400.0 | +0.00% |
| 2024-05-07 | $0.0003 | $0.0002 | $0.00 | 335,840.0 | +0.00% |
| 2024-05-06 | $0.0002 | $0.0002 | $0.00 | 1,670,301.0 | +0.00% |
| 2024-05-03 | $0.0002 | $0.0001 | $0.0001 | 3,755,801.0 | +0.00% |
| 2024-05-02 | $0.0003 | $0.0002 | $0.00 | 1,508,140.0 | -16.67% |
| 2024-05-01 | $0.0003 | $0.0002 | $0.00 | 9,013,723.0 | -4.00% |
| 2024-04-30 | $0.0003 | $0.0002 | $0.00 | 3,278,200.0 | +25.00% |
| 2024-04-29 | $0.0002 | $0.0002 | $0.00 | 100.0 | +0.00% |
| 2024-04-26 | $0.0003 | $0.0002 | $0.00 | 4,507,742.0 | -20.00% |
| 2024-04-24 | $0.00025 | $0.00025 | $0.00 | 111,331.0 | +0.00% |
| 2024-04-23 | $0.0003 | $0.0002 | $0.00 | 4,195,210.0 | -16.67% |
| 2024-04-22 | $0.0003 | $0.0002 | $0.00 | 1,163,392.0 | +0.00% |
| 2024-04-19 | $0.0003 | $0.0002 | $0.00 | 77,095.0 | +50.00% |
| 2024-04-18 | $0.0002 | $0.0002 | $0.00 | 252.0 | -33.33% |
| 2024-04-17 | $0.0003 | $0.0002 | $0.00 | 13,990,248.0 | +0.00% |
Clubhouse Media Group Inc 주식 (CMGR) 연도별 가격 이력
이 심층 분석에서는 Clubhouse Media Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clubhouse Media Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clubhouse Media Group Inc 주식 (CMGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.0003 | $0.0001 | $0.0002 | 39,554,249.0 | -20.00% |
| 2024-04 | $0.0003 | $0.0001 | $0.0002 | 68,232,300.0 | +25.00% |
| 2024-03 | $0.0003 | $0.0001 | $0.0002 | 41,597,014.0 | +0.00% |
| 2024-02 | $0.0003 | $0.0001 | $0.0002 | 67,111,899.0 | +0.00% |
| 2024-01 | $0.0003 | $0.0001 | $0.0002 | 84,081,735.0 | +33.33% |
Clubhouse Media Group Inc 주식 (CMGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0003 | $0.0001 | $0.0002 | 130,796,925.0 | -25.00% |
| 2023-11 | $0.0003 | $0.0001 | $0.0002 | 493,855,088.0 | +0.00% |
| 2023-10 | $0.0003 | $0.0001 | $0.0002 | 162,621,836.0 | +0.00% |
| 2023-09 | $0.0003 | $0.0001 | $0.0002 | 260,064,782.0 | -33.33% |
| 2023-08 | $0.0003 | $0.0001 | $0.0002 | 225,086,948.0 | +50.00% |
| 2023-07 | $0.002 | $0.0001 | $0.0019 | 444,738,266.0 | +0.00% |
| 2023-06 | $0.0002 | $0.0001 | $0.0001 | 110,537,809.0 | +100.00% |
| 2023-05 | $0.0002 | $0.0001 | $0.0001 | 109,572,565.0 | -33.33% |
| 2023-04 | $0.0002 | $0.0001 | $0.0001 | 262,694,953.0 | -25.00% |
| 2023-03 | $0.0003 | $0.0001 | $0.0002 | 684,401,840.0 | +0.00% |
| 2023-02 | $0.0003 | $0.0001 | $0.0002 | 699,504,942.0 | -33.33% |
| 2023-01 | $0.0004 | $0.0002 | $0.0002 | 396,387,326.0 | +50.00% |
Clubhouse Media Group Inc 주식 (CMGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0004 | $0.0002 | $0.0002 | 297,601,927.0 | -33.33% |
| 2022-11 | $0.00055 | $0.0003 | $0.00025 | 851,009,506.0 | +0.00% |
| 2022-10 | $0.0006 | $0.0003 | $0.0003 | 538,312,691.0 | -40.00% |
| 2022-09 | $0.0011 | $0.0005 | $0.0006 | 724,379,808.0 | -54.55% |
| 2022-08 | $0.0019 | $0.0009 | $0.001 | 1,357,301,958.0 | -26.67% |
| 2022-07 | $0.002 | $0.0013 | $0.0007 | 197,870,380.0 | -90.13% |
| 2022-05 | $0.0199 | $0.0122 | $0.0077 | 6,827,055.0 | +0.00% |
15.71%
0.06%
자본화:
|
볼륨(24시간):