Stockscreener 앱 받기
0.00131
6.43%
-0.000090
Cyios Corporation 주식 (CYIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $0.00131 | $0.0012 | $0.00011 | 2,605,402.0 | -6.43% |
| 2026-05-07 | $0.0015 | $0.0011 | $0.0004 | 4,572,399.0 | +7.69% |
| 2026-05-06 | $0.0015 | $0.0011 | $0.0004 | 3,017,310.0 | -13.33% |
| 2026-05-05 | $0.0015 | $0.0012 | $0.0003 | 2,995,402.0 | -6.25% |
| 2026-05-04 | $0.0016 | $0.0013 | $0.0003 | 712,000.0 | +0.00% |
| 2026-05-01 | $0.0018 | $0.0012 | $0.0006 | 3,869,500.0 | -5.88% |
| 2026-04-30 | $0.0017 | $0.0017 | $0.00 | 232,000.0 | -5.56% |
| 2026-04-29 | $0.0018 | $0.0015 | $0.0003 | 1,432,735.0 | +28.57% |
| 2026-04-28 | $0.002 | $0.0014 | $0.0006 | 5,689,640.0 | -36.36% |
| 2026-04-27 | $0.0022 | $0.002 | $0.0002 | 149,500.0 | +0.00% |
| 2026-04-24 | $0.0026 | $0.0017 | $0.0009 | 1,801,820.0 | +37.50% |
| 2026-04-23 | $0.002 | $0.0016 | $0.0004 | 613,611.0 | -23.81% |
| 2026-04-21 | $0.0023 | $0.0019 | $0.0004 | 408,526.0 | +0.00% |
| 2026-04-20 | $0.0023 | $0.0019 | $0.0004 | 891,250.0 | +10.53% |
| 2026-04-17 | $0.0023 | $0.0019 | $0.0004 | 506,853.0 | -13.64% |
| 2026-04-16 | $0.0025 | $0.0022 | $0.0003 | 637,630.0 | -12.00% |
| 2026-04-15 | $0.0029 | $0.0025 | $0.0004 | 1,022,800.0 | -13.79% |
| 2026-04-14 | $0.0029 | $0.0026 | $0.0003 | 2,473,587.0 | +16.00% |
| 2026-04-13 | $0.0026 | $0.0022 | $0.0004 | 1,439,198.0 | +19.05% |
| 2026-04-10 | $0.0025 | $0.0019 | $0.0006 | 1,930,370.0 | +10.53% |
| 2026-04-09 | $0.0025 | $0.0019 | $0.0006 | 109,635.0 | -9.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0018 | $0.0011 | $0.0007 | 20,857,415.0 | -22.94% |
| 2026-04 | $0.0029 | $0.0014 | $0.0015 | 21,552,041.0 | -26.09% |
| 2026-03 | $0.0029 | $0.0009 | $0.002 | 29,354,221.0 | +76.92% |
| 2026-02 | $0.0034 | $0.0008 | $0.0026 | 89,740,220.0 | -35.00% |
| 2026-01 | $0.0029 | $0.0018 | $0.0011 | 9,182,552.0 | -4.76% |
Cyios Corporation 주식 (CYIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0043 | $0.0017 | $0.0026 | 30,199,226.0 | -48.65% |
| 2025-11 | $0.0045 | $0.0032 | $0.0013 | 28,549,984.0 | -7.50% |
| 2025-10 | $0.0052 | $0.0032 | $0.002 | 22,122,279.0 | +0.00% |
| 2025-09 | $0.0059 | $0.0032 | $0.0027 | 29,768,641.0 | +0.00% |
| 2025-08 | $0.0052 | $0.0037 | $0.0015 | 14,932,260.0 | -11.11% |
| 2025-07 | $0.0063 | $0.0044 | $0.0019 | 10,705,047.0 | -22.41% |
| 2025-06 | $0.0085 | $0.0046 | $0.0039 | 24,080,755.0 | -1.69% |
| 2025-05 | $0.0072 | $0.0045 | $0.0027 | 9,734,846.0 | -1.67% |
| 2025-04 | $0.0083 | $0.004 | $0.0043 | 19,907,119.0 | +13.21% |
| 2025-03 | $0.0076 | $0.004 | $0.0036 | 13,303,041.0 | -17.19% |
| 2025-02 | $0.0088 | $0.0056 | $0.0032 | 16,982,862.0 | -26.44% |
| 2025-01 | $0.0099 | $0.0066 | $0.0033 | 13,825,558.0 | +7.41% |
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 | $0.0082 | $0.0036 | 12,357,213.0 | -8.77% |
| 2024-10 | $0.0137 | $0.009 | $0.0047 | 22,672,515.0 | +10.68% |
| 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 | +2.46% |
| 2024-05 | $0.0135 | $0.0095 | $0.004 | 12,248,317.0 | -2.40% |
| 2024-04 | $0.017 | $0.0087 | $0.0083 | 21,472,280.0 | -19.87% |
| 2024-03 | $0.0219 | $0.0103 | $0.0116 | 12,934,910.0 | -1.89% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):