Stockscreener 앱 받기
0.0068
6.85%
-0.0005
Innovative Payment Solutions Inc 주식 (IPSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.008 | $0.0065 | $0.0015 | 1,363,352.0 | -6.85% |
| 2025-12-09 | $0.0085 | $0.007 | $0.0015 | 883,811.0 | -3.95% |
| 2025-12-08 | $0.0081 | $0.0073 | $0.0008 | 2,152,974.0 | -5.00% |
| 2025-12-05 | $0.008 | $0.0068 | $0.0012 | 1,240,187.0 | +0.00% |
| 2025-12-04 | $0.00869 | $0.0071 | $0.00159 | 1,237,000.0 | +6.67% |
| 2025-12-03 | $0.00852 | $0.00725 | $0.00127 | 1,322,910.0 | -13.79% |
| 2025-12-02 | $0.0087 | $0.0085 | $0.0002 | 76,904.0 | +1.16% |
| 2025-12-01 | $0.0099 | $0.0085 | $0.0014 | 1,377,839.0 | -4.44% |
| 2025-11-28 | $0.009 | $0.0082 | $0.0008 | 1,619,218.0 | +7.14% |
| 2025-11-26 | $0.0085 | $0.0074 | $0.0011 | 1,070,816.0 | -1.18% |
| 2025-11-25 | $0.009 | $0.0078 | $0.0012 | 815,092.0 | -2.30% |
| 2025-11-24 | $0.0113 | $0.008 | $0.0033 | 2,942,539.0 | -23.01% |
| 2025-11-21 | $0.0117 | $0.0092 | $0.0025 | 1,310,232.0 | +2.73% |
| 2025-11-20 | $0.011 | $0.0096 | $0.0014 | 727,328.0 | +5.77% |
| 2025-11-19 | $0.0112 | $0.0094 | $0.0018 | 1,596,695.0 | +4.00% |
| 2025-11-18 | $0.0119 | $0.01 | $0.00188 | 1,191,144.0 | -11.82% |
| 2025-11-17 | $0.0125 | $0.0113 | $0.0012 | 885,757.0 | +0.35% |
| 2025-11-14 | $0.0129 | $0.0113 | $0.00165 | 250,112.0 | -0.79% |
| 2025-11-13 | $0.013 | $0.00997 | $0.00303 | 2,344,432.0 | -13.71% |
Innovative Payment Solutions Inc 주식 (IPSI) 연도별 가격 이력
이 심층 분석에서는 Innovative Payment Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Innovative Payment Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Innovative Payment Solutions Inc 주식 (IPSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0099 | $0.0065 | $0.0034 | 9,654,977.0 | -24.44% |
| 2025-11 | $0.0242 | $0.0074 | $0.0168 | 22,014,459.0 | -51.14% |
| 2025-10 | $0.0332 | $0.0138 | $0.0194 | 62,702,342.0 | -21.62% |
| 2025-09 | $0.026 | $0.0051 | $0.0209 | 197,677,570.0 | +294.96% |
| 2025-08 | $0.007 | $0.0022 | $0.0048 | 77,257,453.0 | +158.70% |
| 2025-07 | $0.00755 | $0.0023 | $0.00525 | 149,128,978.0 | -47.73% |
| 2025-06 | $0.0073 | $0.0026 | $0.0047 | 86,204,944.0 | +62.06% |
| 2025-05 | $0.0063 | $0.0009 | $0.0054 | 272,009,143.0 | +87.24% |
| 2025-04 | $0.0032 | $0.0013 | $0.0019 | 156,857,975.0 | -34.09% |
| 2025-03 | $0.0036 | $0.0017 | $0.0019 | 86,850,251.0 | -30.16% |
| 2025-02 | $0.015 | $0.0029 | $0.0121 | 23,248,447.0 | -80.37% |
| 2025-01 | $0.0625 | $0.012 | $0.0505 | 10,806,278.0 | -73.80% |
Innovative Payment Solutions Inc 주식 (IPSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.10 | $0.0546 | $0.0455 | 1,076,060.0 | -34.31% |
| 2024-11 | $0.128 | $0.0821 | $0.0459 | 1,969,543.0 | -22.64% |
| 2024-10 | $0.13 | $0.0731 | $0.0569 | 2,252,243.0 | +29.41% |
| 2024-09 | $0.1479 | $0.0765 | $0.0714 | 1,873,792.0 | -47.42% |
| 2024-08 | $0.279 | $0.10 | $0.179 | 1,709,362.0 | -23.02% |
| 2024-07 | $0.3462 | $0.135 | $0.2112 | 443,388.0 | +35.48% |
| 2024-06 | $0.215 | $0.1301 | $0.0849 | 158,197.0 | -22.11% |
| 2024-05 | $0.215 | $0.1421 | $0.0729 | 142,684.0 | +28.40% |
| 2024-04 | $0.195 | $0.115 | $0.08 | 232,998.0 | +4.02% |
| 2024-03 | $0.218 | $0.0915 | $0.1265 | 412,277.0 | -13.87% |
| 2024-02 | $0.28 | $0.122 | $0.158 | 329,317.0 | -34.11% |
| 2024-01 | $0.2979 | $0.20 | $0.0979 | 158,541.0 | -0.45% |
Innovative Payment Solutions Inc 주식 (IPSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.35 | $0.202 | $0.148 | 393,568.0 | -5.80% |
| 2023-11 | $0.44 | $0.252 | $0.188 | 421,485.0 | -18.37% |
| 2023-10 | $0.3495 | $0.1731 | $0.1764 | 334,057.0 | +49.13% |
| 2023-09 | $0.28 | $0.1811 | $0.0989 | 48,408.0 | +1,384% |
| 2023-08 | $0.0189 | $0.0087 | $0.0102 | 10,733,242.0 | +3.33% |
| 2023-07 | $0.0159 | $0.0075 | $0.0084 | 8,441,715.0 | +9.09% |
| 2023-06 | $0.018 | $0.00925 | $0.00875 | 11,013,805.0 | -30.56% |
| 2023-05 | $0.023 | $0.0086 | $0.0144 | 11,003,895.0 | +125.00% |
| 2023-04 | $0.0097 | $0.005 | $0.0047 | 7,733,228.0 | -3.30% |
| 2023-03 | $0.0127 | $0.007 | $0.0057 | 11,699,793.0 | -35.46% |
| 2023-02 | $0.017 | $0.0074 | $0.0096 | 12,430,569.0 | +20.67% |
| 2023-01 | $0.0204 | $0.009 | $0.0114 | 11,623,473.0 | -0.13% |
5.71%
0.34%
자본화:
|
볼륨(24시간):