Stockscreener 앱 받기
0.0309
1.28%
0.00039
시간 외 거래:
.04
0.00912
+29.53%
SunHydrogen Inc 주식 (HYSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.0317 | $0.0303 | $0.0014 | 5,655,146.0 | +1.28% |
| 2025-12-09 | $0.0311 | $0.0304 | $0.0007 | 4,003,832.0 | -2.90% |
| 2025-12-08 | $0.0318 | $0.0302 | $0.0016 | 6,471,666.0 | +2.61% |
| 2025-12-05 | $0.0318 | $0.0303 | $0.0015 | 4,932,651.0 | -0.33% |
| 2025-12-04 | $0.032 | $0.0304 | $0.0016 | 6,604,442.0 | -4.06% |
| 2025-12-03 | $0.0323 | $0.0315 | $0.0008 | 4,483,121.0 | -0.61% |
| 2025-12-02 | $0.0324 | $0.032 | $0.00042 | 5,962,041.0 | -0.63% |
| 2025-12-01 | $0.0328 | $0.0317 | $0.0011 | 6,451,444.0 | +0.31% |
| 2025-11-28 | $0.0325 | $0.031 | $0.0015 | 4,971,178.0 | +2.87% |
| 2025-11-26 | $0.0319 | $0.0309 | $0.00102 | 3,158,625.0 | +1.29% |
| 2025-11-25 | $0.033 | $0.0305 | $0.0025 | 4,003,234.0 | -1.59% |
| 2025-11-24 | $0.032 | $0.0302 | $0.0018 | 6,408,637.0 | +1.94% |
| 2025-11-21 | $0.031 | $0.03 | $0.001 | 6,576,778.0 | +2.32% |
| 2025-11-20 | $0.0319 | $0.03 | $0.0019 | 5,146,804.0 | -4.13% |
| 2025-11-19 | $0.0325 | $0.031 | $0.0015 | 4,970,523.0 | -0.94% |
| 2025-11-18 | $0.033 | $0.0309 | $0.0021 | 10,492,538.0 | +3.24% |
| 2025-11-17 | $0.031 | $0.0301 | $0.0009 | 8,893,940.0 | -2.59% |
| 2025-11-14 | $0.0327 | $0.0302 | $0.0025 | 4,176,667.0 | +2.33% |
SunHydrogen Inc 주식 (HYSR) 연도별 가격 이력
이 심층 분석에서는 SunHydrogen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYSR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SunHydrogen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SunHydrogen Inc 주식 (HYSR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0328 | $0.0302 | $0.0026 | 44,564,343.0 | -4.40% |
| 2025-11 | $0.0351 | $0.03 | $0.0051 | 128,453,836.0 | +3.13% |
| 2025-10 | $0.039 | $0.0301 | $0.0089 | 307,689,920.0 | +2.35% |
| 2025-09 | $0.034 | $0.029 | $0.005 | 288,443,394.0 | -8.52% |
| 2025-08 | $0.04 | $0.03 | $0.01 | 208,138,015.0 | -5.51% |
| 2025-07 | $0.0461 | $0.033 | $0.0131 | 320,701,545.0 | -2.48% |
| 2025-06 | $0.0449 | $0.0212 | $0.0237 | 451,532,139.0 | +66.21% |
| 2025-05 | $0.0249 | $0.0202 | $0.0047 | 93,959,085.0 | -1.89% |
| 2025-04 | $0.0241 | $0.02 | $0.0041 | 76,239,694.0 | -0.18% |
| 2025-03 | $0.0285 | $0.02 | $0.0085 | 97,850,864.0 | -7.47% |
| 2025-02 | $0.0333 | $0.023 | $0.0103 | 152,899,171.0 | -5.64% |
| 2025-01 | $0.0333 | $0.022 | $0.0114 | 189,986,612.0 | +13.01% |
SunHydrogen Inc 주식 (HYSR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.03 | $0.0198 | $0.0102 | 204,523,765.0 | +23.07% |
| 2024-11 | $0.0253 | $0.0143 | $0.011 | 202,959,245.0 | -16.70% |
| 2024-10 | $0.0284 | $0.022 | $0.0064 | 253,603,081.0 | -13.14% |
| 2024-09 | $0.0409 | $0.0182 | $0.0227 | 646,833,611.0 | +44.51% |
| 2024-08 | $0.0211 | $0.0136 | $0.0075 | 125,359,068.0 | +20.00% |
| 2024-07 | $0.026 | $0.0107 | $0.0153 | 283,161,124.0 | +27.27% |
| 2024-06 | $0.0161 | $0.0115 | $0.00459 | 61,495,821.0 | -18.73% |
| 2024-05 | $0.017 | $0.0133 | $0.0037 | 67,100,402.0 | +9.23% |
| 2024-04 | $0.0195 | $0.0128 | $0.0067 | 161,598,957.0 | -11.24% |
| 2024-03 | $0.0169 | $0.0105 | $0.0064 | 118,034,090.0 | +48.66% |
| 2024-02 | $0.0123 | $0.0101 | $0.0022 | 180,227,234.0 | -4.42% |
| 2024-01 | $0.0142 | $0.01 | $0.00415 | 184,415,108.0 | -13.08% |
SunHydrogen Inc 주식 (HYSR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0177 | $0.0122 | $0.0055 | 256,906,081.0 | +1.56% |
| 2023-11 | $0.0139 | $0.0107 | $0.0032 | 185,169,430.0 | +7.56% |
| 2023-10 | $0.017 | $0.0117 | $0.0053 | 135,236,377.0 | -27.44% |
| 2023-09 | $0.0225 | $0.0119 | $0.0106 | 204,322,343.0 | +31.20% |
| 2023-08 | $0.017 | $0.012 | $0.005 | 160,107,507.0 | -24.24% |
| 2023-07 | $0.019 | $0.0155 | $0.0035 | 104,453,702.0 | +4.43% |
| 2023-06 | $0.0226 | $0.015 | $0.00755 | 160,631,991.0 | +0.64% |
| 2023-05 | $0.019 | $0.015 | $0.004 | 142,152,221.0 | -15.59% |
| 2023-04 | $0.0234 | $0.018 | $0.0054 | 87,618,343.0 | -4.12% |
| 2023-03 | $0.0254 | $0.0185 | $0.0069 | 191,398,180.0 | -21.14% |
| 2023-02 | $0.031 | $0.024 | $0.007 | 198,183,809.0 | +0.41% |
| 2023-01 | $0.0279 | $0.0237 | $0.0042 | 162,374,549.0 | -2.97% |
0.77%
0.34%
자본화:
|
볼륨(24시간):