Stockscreener 앱 받기
0.0221
3.91%
-0.0009
시간 외 거래:
.02
-0.0021
-9.50%
SunHydrogen Inc 주식 (HYSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.0234 | $0.021 | $0.0024 | 6,250,411.0 | -3.91% |
| 2025-04-03 | $0.0235 | $0.0205 | $0.003 | 6,946,395.0 | +0.44% |
| 2025-04-02 | $0.0238 | $0.0223 | $0.0015 | 2,013,089.0 | -2.09% |
| 2025-04-01 | $0.0241 | $0.0223 | $0.0018 | 2,915,839.0 | +4.89% |
| 2025-03-31 | $0.0275 | $0.022 | $0.0055 | 4,760,577.0 | -7.08% |
| 2025-03-28 | $0.0258 | $0.024 | $0.0018 | 3,845,361.0 | -6.32% |
| 2025-03-27 | $0.0278 | $0.025 | $0.0028 | 3,282,061.0 | -4.19% |
| 2025-03-26 | $0.0273 | $0.025 | $0.0023 | 3,789,395.0 | -0.22% |
| 2025-03-25 | $0.0284 | $0.026 | $0.0024 | 2,684,425.0 | -4.29% |
| 2025-03-24 | $0.0285 | $0.0268 | $0.0017 | 5,916,444.0 | +4.48% |
| 2025-03-21 | $0.0275 | $0.0258 | $0.0017 | 7,785,258.0 | +4.28% |
| 2025-03-20 | $0.0265 | $0.0227 | $0.0038 | 6,984,222.0 | +13.04% |
| 2025-03-19 | $0.0239 | $0.0221 | $0.0018 | 1,867,663.0 | -0.72% |
| 2025-03-18 | $0.0247 | $0.0217 | $0.003 | 5,128,546.0 | -4.58% |
| 2025-03-17 | $0.024 | $0.0225 | $0.0015 | 5,203,327.0 | +7.14% |
| 2025-03-14 | $0.0232 | $0.0218 | $0.0014 | 4,523,618.0 | +0.99% |
| 2025-03-13 | $0.0229 | $0.0215 | $0.0014 | 3,358,458.0 | -2.29% |
| 2025-03-12 | $0.0229 | $0.0218 | $0.0011 | 3,399,968.0 | +1.79% |
| 2025-03-11 | $0.024 | $0.0205 | $0.0035 | 12,073,210.0 | -1.76% |
| 2025-03-10 | $0.0241 | $0.021 | $0.0031 | 3,894,633.0 | -2.99% |
| 2025-03-07 | $0.0241 | $0.0222 | $0.0019 | 3,070,868.0 | +1.74% |
| 2025-03-06 | $0.0246 | $0.0222 | $0.0024 | 3,172,120.0 | -3.56% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.0241 | $0.0205 | $0.0036 | 24,437,256.0 | -0.90% |
| 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 | 184,060,280.0 | +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 | 202,809,245.0 | -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 | 127,981,085.0 | +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 | 161,498,957.0 | -11.24% |
| 2024-03 | $0.0169 | $0.0105 | $0.0064 | 117,825,207.0 | +48.66% |
| 2024-02 | $0.0123 | $0.0101 | $0.0022 | 179,654,207.0 | -4.42% |
| 2024-01 | $0.0142 | $0.01 | $0.00415 | 184,274,625.0 | -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% |
1.56%
4.98%
자본화:
|
볼륨(24시간):