Stockscreener 앱 받기
0.0056
5.88%
-0.00035
시간 외 거래:
.01
0.0044
+78.57%
Cyios Corporation 주식 (CYIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.0063 | $0.0056 | $0.0007 | 109,844.0 | -5.88% |
| 2025-06-04 | $0.00605 | $0.0055 | $0.00055 | 1,138,378.0 | -1.65% |
| 2025-06-03 | $0.00605 | $0.0047 | $0.00135 | 792,475.0 | +8.04% |
| 2025-06-02 | $0.0064 | $0.0054 | $0.001 | 159,855.0 | -5.08% |
| 2025-05-30 | $0.0059 | $0.0054 | $0.0005 | 159,285.0 | +7.27% |
| 2025-05-29 | $0.00585 | $0.0055 | $0.00035 | 112,000.0 | -8.33% |
| 2025-05-28 | $0.0065 | $0.0055 | $0.001 | 158,000.0 | +0.00% |
| 2025-05-27 | $0.0065 | $0.0055 | $0.001 | 206,600.0 | -2.44% |
| 2025-05-23 | $0.00615 | $0.0058 | $0.00035 | 81,000.0 | -8.21% |
| 2025-05-22 | $0.0067 | $0.0056 | $0.0011 | 303,489.0 | +28.85% |
| 2025-05-21 | $0.0067 | $0.0052 | $0.0015 | 716,813.0 | -12.61% |
| 2025-05-20 | $0.006 | $0.0052 | $0.0008 | 514,089.0 | +0.00% |
| 2025-05-19 | $0.00595 | $0.00595 | $0.00 | 10,000.0 | +19.00% |
| 2025-05-16 | $0.0069 | $0.00495 | $0.00195 | 222,001.0 | -29.58% |
| 2025-05-15 | $0.0071 | $0.0056 | $0.0015 | 664,011.0 | +4.41% |
| 2025-05-14 | $0.0072 | $0.0047 | $0.0025 | 1,341,019.0 | +23.64% |
| 2025-05-13 | $0.0055 | $0.0055 | $0.00 | 225,000.0 | +10.00% |
| 2025-05-12 | $0.00509 | $0.0045 | $0.00059 | 544,775.0 | +11.11% |
| 2025-05-09 | $0.0058 | $0.0045 | $0.0013 | 1,208,981.0 | -9.09% |
Cyios Corporation 주식 (CYIO) 연도별 가격 이력
이 심층 분석에서는 Cyios Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cyios Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cyios Corporation 주식 (CYIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.0064 | $0.0047 | $0.0017 | 2,200,552.0 | -5.08% |
| 2025-05 | $0.0072 | $0.0045 | $0.0027 | 9,734,846.0 | -0.84% |
| 2025-04 | $0.0083 | $0.004 | $0.0043 | 19,907,119.0 | +12.69% |
| 2025-03 | $0.0076 | $0.004 | $0.0036 | 13,303,041.0 | -18.01% |
| 2025-02 | $0.0088 | $0.0056 | $0.0032 | 16,982,862.0 | -25.55% |
| 2025-01 | $0.0099 | $0.0066 | $0.0033 | 14,075,783.0 | +6.79% |
Cyios Corporation 주식 (CYIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0105 | $0.0075 | $0.00295 | 19,677,512.0 | -23.08% |
| 2024-11 | $0.0118 | $0.00815 | $0.00365 | 12,357,213.0 | -8.69% |
| 2024-10 | $0.0137 | $0.009 | $0.0047 | 22,672,515.0 | +10.58% |
| 2024-09 | $0.0189 | $0.0097 | $0.0092 | 23,514,287.0 | -34.39% |
| 2024-08 | $0.021 | $0.006 | $0.015 | 43,751,590.0 | +45.37% |
| 2024-07 | $0.0124 | $0.009 | $0.0034 | 9,320,188.0 | -13.60% |
| 2024-06 | $0.015 | $0.0101 | $0.0049 | 14,025,170.0 | +2.88% |
| 2024-05 | $0.0135 | $0.0095 | $0.004 | 12,248,317.0 | -2.96% |
| 2024-04 | $0.017 | $0.0087 | $0.0083 | 21,472,280.0 | -19.49% |
| 2024-03 | $0.0219 | $0.0103 | $0.0116 | 12,934,910.0 | -2.20% |
| 2024-02 | $0.0171 | $0.007 | $0.0101 | 27,502,883.0 | +96.30% |
| 2024-01 | $0.009 | $0.005 | $0.004 | 14,805,584.0 | +48.62% |
Cyios Corporation 주식 (CYIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.01 | $0.0049 | $0.0051 | 16,406,666.0 | -39.44% |
| 2023-11 | $0.0105 | $0.00393 | $0.00658 | 14,114,922.0 | +62.31% |
| 2023-10 | $0.008 | $0.00485 | $0.00315 | 3,023,824.0 | -20.79% |
| 2023-09 | $0.0083 | $0.0058 | $0.0025 | 2,582,780.0 | +0.00% |
| 2023-08 | $0.0091 | $0.0062 | $0.0029 | 9,254,599.0 | -15.66% |
| 2023-07 | $0.0112 | $0.0081 | $0.0031 | 11,640,485.0 | -17.82% |
| 2023-06 | $0.02 | $0.01 | $0.01 | 19,592,208.0 | -22.31% |
| 2023-05 | $0.0325 | $0.0103 | $0.0222 | 41,076,731.0 | -17.98% |
| 2023-04 | $0.0234 | $0.0085 | $0.0149 | 11,095,337.0 | +50.95% |
| 2023-03 | $0.0115 | $0.0083 | $0.0032 | 6,181,195.0 | +8.25% |
| 2023-02 | $0.0145 | $0.008 | $0.0065 | 7,971,281.0 | -3.96% |
| 2023-01 | $0.015 | $0.0079 | $0.0071 | 4,243,376.0 | +4.12% |
5.71%
0.34%
자본화:
|
볼륨(24시간):