Stockscreener 앱 받기
0.0279
1.12%
0.00031
시간 외 거래:
.04
0.0121
+43.32%
Cytta Corp 주식 (CYCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.0279 | $0.0277 | $0.00021 | 20,000.0 | +1.12% |
| 2024-11-26 | $0.0276 | $0.0261 | $0.00154 | 104,863.0 | +9.09% |
| 2024-11-25 | $0.0262 | $0.024 | $0.00215 | 223,630.0 | +5.42% |
| 2024-11-22 | $0.024 | $0.0203 | $0.0037 | 75,000.0 | +3.67% |
| 2024-11-21 | $0.0232 | $0.0221 | $0.00105 | 16,000.0 | -3.54% |
| 2024-11-20 | $0.025 | $0.024 | $0.001 | 252,400.0 | +0.00% |
| 2024-11-19 | $0.0245 | $0.024 | $0.0005 | 110,450.0 | +1.27% |
| 2024-11-18 | $0.0238 | $0.0225 | $0.00125 | 153,300.0 | +15.33% |
| 2024-11-15 | $0.0237 | $0.0206 | $0.00315 | 40,000.0 | -2.61% |
| 2024-11-14 | $0.0221 | $0.0211 | $0.000995 | 70,000.0 | -2.31% |
| 2024-11-13 | $0.0224 | $0.0214 | $0.001 | 60,000.0 | +4.35% |
| 2024-11-12 | $0.0207 | $0.0199 | $0.0008 | 50,800.0 | +3.50% |
| 2024-11-11 | $0.02 | $0.02 | $0.00 | 5,000.0 | +2.56% |
| 2024-11-08 | $0.02 | $0.0195 | $0.0005 | 32,315.0 | -2.50% |
| 2024-11-07 | $0.02 | $0.02 | $0.00 | 1,000.0 | +2.56% |
| 2024-11-06 | $0.0215 | $0.0195 | $0.00199 | 123,345.0 | -12.95% |
| 2024-11-05 | $0.0225 | $0.0197 | $0.0028 | 223,500.0 | +13.85% |
| 2024-11-04 | $0.024 | $0.0197 | $0.00433 | 904,799.0 | -6.75% |
| 2024-11-01 | $0.0211 | $0.0211 | $0.00 | 25,000.0 | -6.43% |
| 2024-10-31 | $0.023 | $0.0213 | $0.0017 | 296,800.0 | +5.37% |
| 2024-10-30 | $0.0214 | $0.0212 | $0.0002 | 168,423.0 | -2.73% |
Cytta Corp 주식 (CYCA) 연도별 가격 이력
이 심층 분석에서는 Cytta Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYCA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cytta Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cytta Corp 주식 (CYCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0279 | $0.0195 | $0.00841 | 2,491,402.0 | +23.77% |
| 2024-10 | $0.025 | $0.0192 | $0.0058 | 2,700,040.0 | -1.96% |
| 2024-09 | $0.0367 | $0.0212 | $0.0155 | 1,505,950.0 | +6.98% |
| 2024-08 | $0.029 | $0.0186 | $0.0104 | 3,365,243.0 | +12.01% |
| 2024-07 | $0.0288 | $0.017 | $0.0118 | 3,609,171.0 | -33.35% |
| 2024-06 | $0.0355 | $0.0237 | $0.0118 | 4,156,864.0 | -4.00% |
| 2024-05 | $0.04 | $0.0232 | $0.0168 | 7,175,685.0 | +33.33% |
| 2024-04 | $0.03 | $0.017 | $0.013 | 7,893,330.0 | -19.64% |
| 2024-03 | $0.0325 | $0.025 | $0.0075 | 3,826,374.0 | +0.00% |
| 2024-02 | $0.0379 | $0.027 | $0.0109 | 6,855,629.0 | -6.67% |
| 2024-01 | $0.0389 | $0.0198 | $0.0191 | 3,142,790.0 | +44.23% |
Cytta Corp 주식 (CYCA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0405 | $0.0104 | $0.0301 | 6,915,905.0 | -22.96% |
| 2023-11 | $0.042 | $0.023 | $0.019 | 2,174,157.0 | +13.92% |
| 2023-10 | $0.0343 | $0.0237 | $0.0106 | 2,376,206.0 | -11.90% |
| 2023-09 | $0.04 | $0.0253 | $0.0147 | 2,973,933.0 | -25.28% |
| 2023-08 | $0.0557 | $0.0359 | $0.0198 | 2,132,512.0 | -17.81% |
| 2023-07 | $0.0499 | $0.0314 | $0.0185 | 2,603,564.0 | -11.52% |
| 2023-06 | $0.058 | $0.043 | $0.015 | 3,263,347.0 | +23.13% |
| 2023-05 | $0.046 | $0.037 | $0.009 | 4,215,880.0 | -10.67% |
| 2023-04 | $0.075 | $0.04 | $0.035 | 1,975,992.0 | -6.44% |
| 2023-03 | $0.0805 | $0.04 | $0.0405 | 4,728,610.0 | +14.52% |
| 2023-02 | $0.0677 | $0.0393 | $0.0284 | 5,497,791.0 | -37.87% |
| 2023-01 | $0.092 | $0.0622 | $0.0298 | 1,201,840.0 | -24.04% |
Cytta Corp 주식 (CYCA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.11 | $0.0752 | $0.0348 | 832,675.0 | -19.09% |
| 2022-11 | $0.114 | $0.071 | $0.043 | 2,711,886.0 | +10.00% |
| 2022-10 | $0.1199 | $0.0923 | $0.0276 | 2,883,263.0 | -16.67% |
| 2022-09 | $0.189 | $0.104 | $0.085 | 7,778,636.0 | +3.63% |
| 2022-08 | $0.18 | $0.1136 | $0.0664 | 3,063,023.0 | -17.29% |
| 2022-07 | $0.16 | $0.14 | $0.02 | 763,523.0 | -39.66% |
| 2022-05 | $0.2475 | $0.215 | $0.0325 | 158,204.0 | +0.00% |
0.85%
2.52%
자본화:
|
볼륨(24시간):