Stockscreener 앱 받기
0.022
1.85%
0.0004
시간 외 거래:
.02
-0.002
-9.09%
SunHydrogen Inc 주식 (HYSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $0.0222 | $0.0211 | $0.0011 | 6,139,472.0 | +1.85% |
| 2025-05-14 | $0.0228 | $0.0215 | $0.0013 | 4,180,906.0 | -4.00% |
| 2025-05-13 | $0.0229 | $0.0219 | $0.00105 | 6,340,326.0 | +1.35% |
| 2025-05-12 | $0.0235 | $0.022 | $0.0015 | 4,701,309.0 | +0.23% |
| 2025-05-09 | $0.0228 | $0.0215 | $0.0013 | 3,990,692.0 | -1.99% |
| 2025-05-08 | $0.0235 | $0.0217 | $0.0018 | 2,430,180.0 | -0.18% |
| 2025-05-07 | $0.0237 | $0.022 | $0.0017 | 5,256,673.0 | -0.48% |
| 2025-05-06 | $0.0249 | $0.0215 | $0.0034 | 3,475,543.0 | -8.63% |
| 2025-05-05 | $0.0249 | $0.0215 | $0.0034 | 7,004,945.0 | +13.96% |
| 2025-05-02 | $0.023 | $0.0212 | $0.0018 | 6,021,485.0 | -1.58% |
| 2025-05-01 | $0.0223 | $0.0221 | $0.0002 | 961,701.0 | -0.27% |
| 2025-04-30 | $0.023 | $0.0212 | $0.0018 | 2,163,604.0 | -1.07% |
| 2025-04-29 | $0.0226 | $0.021 | $0.0016 | 4,082,771.0 | +1.35% |
| 2025-04-28 | $0.023 | $0.0217 | $0.0013 | 1,621,774.0 | -2.42% |
| 2025-04-25 | $0.0229 | $0.021 | $0.0019 | 3,516,884.0 | +1.38% |
| 2025-04-24 | $0.0228 | $0.0216 | $0.0012 | 2,637,666.0 | -0.27% |
| 2025-04-23 | $0.0228 | $0.0215 | $0.0013 | 2,362,076.0 | +4.17% |
| 2025-04-22 | $0.0228 | $0.0211 | $0.0017 | 2,425,679.0 | +1.41% |
| 2025-04-21 | $0.0219 | $0.0211 | $0.0008 | 2,862,295.0 | -2.74% |
| 2025-04-17 | $0.0227 | $0.0213 | $0.0014 | 3,150,169.0 | -2.32% |
| 2025-04-16 | $0.024 | $0.0222 | $0.0018 | 1,903,669.0 | -4.76% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.0249 | $0.0211 | $0.0038 | 56,642,704.0 | -1.17% |
| 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 | 179,754,994.0 | +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% |
0.34%
5.71%
자본화:
|
볼륨(24시간):