Stockscreener 앱 받기
0.0167
16.46%
0.00236
Cytta Corp 주식 (CYCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $0.0178 | $0.0165 | $0.0013 | 734,637.0 | +4.90% |
| 2025-05-28 | $0.0178 | $0.0109 | $0.00695 | 382,000.0 | -3.52% |
| 2025-05-27 | $0.0165 | $0.0111 | $0.0054 | 739,168.0 | +15.06% |
| 2025-05-23 | $0.0198 | $0.0141 | $0.0057 | 774,978.0 | -27.58% |
| 2025-05-22 | $0.0198 | $0.0194 | $0.000375 | 37,000.0 | +8.20% |
| 2025-05-21 | $0.0183 | $0.0183 | $0.00 | 84,000.0 | +3.51% |
| 2025-05-20 | $0.0177 | $0.0152 | $0.00248 | 53,300.0 | +22.78% |
| 2025-05-19 | $0.0189 | $0.0142 | $0.0047 | 34,767.0 | -5.26% |
| 2025-05-16 | $0.0152 | $0.0152 | $0.00 | 45,064.0 | -15.08% |
| 2025-05-15 | $0.0179 | $0.015 | $0.0029 | 80,500.0 | +9.82% |
| 2025-05-14 | $0.0184 | $0.0163 | $0.0021 | 192,611.0 | -16.41% |
| 2025-05-13 | $0.0195 | $0.018 | $0.0015 | 3,600.0 | +0.00% |
| 2025-05-12 | $0.02 | $0.018 | $0.002 | 201,198.0 | +2.63% |
| 2025-05-09 | $0.019 | $0.017 | $0.002 | 52,048.0 | +11.76% |
| 2025-05-08 | $0.017 | $0.017 | $0.00 | 2,212.0 | -14.14% |
| 2025-05-07 | $0.0198 | $0.0191 | $0.0007 | 37,626.0 | +10.00% |
| 2025-05-06 | $0.0191 | $0.0178 | $0.0013 | 110,000.0 | -3.54% |
| 2025-05-05 | $0.0187 | $0.015 | $0.00366 | 247,000.0 | +3.09% |
| 2025-05-02 | $0.0185 | $0.0179 | $0.0006 | 62,461.0 | +14.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.02 | $0.0109 | $0.00915 | 3,989,170.0 | -7.22% |
| 2025-04 | $0.0219 | $0.0172 | $0.0047 | 1,501,253.0 | -17.81% |
| 2025-03 | $0.025 | $0.018 | $0.007 | 1,722,834.0 | -12.40% |
| 2025-02 | $0.0363 | $0.0224 | $0.0139 | 1,874,761.0 | -1.26% |
| 2025-01 | $0.0265 | $0.0214 | $0.0051 | 1,412,789.0 | +14.05% |
Cytta Corp 주식 (CYCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0317 | $0.02 | $0.0117 | 4,285,409.0 | -17.41% |
| 2024-11 | $0.029 | $0.0195 | $0.0095 | 2,663,981.0 | +28.60% |
| 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% |
0.06%
7.38%
자본화:
|
볼륨(24시간):