Stockscreener 앱 받기
0.00405
0.12%
0.000050
Innovative Payment Solutions Inc 주식 (IPSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $0.00405 | $0.0033 | $0.00075 | 144,334.0 | +1.25% |
| 2026-05-20 | $0.004 | $0.0031 | $0.0009 | 1,032,646.0 | +11.11% |
| 2026-05-19 | $0.0044 | $0.0036 | $0.0008 | 826,097.0 | -5.26% |
| 2026-05-18 | $0.0042 | $0.0038 | $0.0004 | 221,206.0 | -5.00% |
| 2026-05-15 | $0.004 | $0.004 | $0.00 | 110,000.0 | +0.00% |
| 2026-05-14 | $0.005 | $0.0038 | $0.0012 | 3,495,852.0 | -2.44% |
| 2026-05-13 | $0.0041 | $0.0038 | $0.0003 | 830,000.0 | +7.89% |
| 2026-05-12 | $0.0041 | $0.0035 | $0.0006 | 149,067.0 | +0.00% |
| 2026-05-11 | $0.004 | $0.0035 | $0.0005 | 1,649,862.0 | +8.57% |
| 2026-05-08 | $0.0036 | $0.0031 | $0.0005 | 1,038,162.0 | +0.00% |
| 2026-05-07 | $0.0042 | $0.0027 | $0.0015 | 3,222,115.0 | -22.22% |
| 2026-05-06 | $0.0047 | $0.0042 | $0.0005 | 967,901.0 | +7.14% |
| 2026-05-05 | $0.0047 | $0.0042 | $0.0005 | 1,881,480.0 | -10.64% |
| 2026-05-04 | $0.0048 | $0.0044 | $0.0004 | 780,500.0 | -6.00% |
| 2026-05-01 | $0.005 | $0.0042 | $0.0008 | 154,814.0 | +0.00% |
| 2026-04-30 | $0.005 | $0.0042 | $0.0008 | 3,480,420.0 | +2.04% |
| 2026-04-29 | $0.0054 | $0.0049 | $0.0005 | 814,658.0 | -10.91% |
| 2026-04-28 | $0.0058 | $0.005 | $0.0008 | 1,749,000.0 | -1.79% |
| 2026-04-27 | $0.0061 | $0.0056 | $0.0005 | 430,812.0 | -6.67% |
| 2026-04-24 | $0.006 | $0.0053 | $0.0007 | 665,184.0 | +11.11% |
| 2026-04-23 | $0.0059 | $0.0054 | $0.0005 | 857,700.0 | -8.47% |
| 2026-04-22 | $0.0059 | $0.0051 | $0.0008 | 1,387,767.0 | -1.67% |
| 2026-04-21 | $0.0069 | $0.005 | $0.0019 | 2,026,625.0 | +20.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.005 | $0.0027 | $0.0023 | 16,504,036.0 | -19.00% |
| 2026-04 | $0.0076 | $0.0042 | $0.0034 | 23,750,967.0 | -29.58% |
| 2026-03 | $0.0116 | $0.005 | $0.0066 | 12,736,634.0 | -18.20% |
| 2026-02 | $0.0181 | $0.0078 | $0.0103 | 18,348,224.0 | -52.57% |
| 2026-01 | $0.0193 | $0.0089 | $0.0104 | 50,077,537.0 | +44.09% |
Innovative Payment Solutions Inc 주식 (IPSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0175 | $0.0061 | $0.0114 | 34,359,857.0 | +3.33% |
| 2025-11 | $0.0242 | $0.0074 | $0.0168 | 22,014,459.0 | -51.09% |
| 2025-10 | $0.0332 | $0.0138 | $0.0194 | 44,327,839.0 | -21.70% |
| 2025-09 | $0.026 | $0.0051 | $0.0209 | 98,838,785.0 | +291.67% |
| 2025-08 | $0.007 | $0.0022 | $0.0048 | 65,444,121.0 | +160.87% |
| 2025-07 | $0.0076 | $0.0023 | $0.0053 | 149,128,978.0 | -47.73% |
| 2025-06 | $0.0073 | $0.0026 | $0.0047 | 86,204,944.0 | +62.96% |
| 2025-05 | $0.0063 | $0.0009 | $0.0054 | 272,009,143.0 | +80.00% |
| 2025-04 | $0.0032 | $0.0013 | $0.0019 | 156,857,975.0 | -31.82% |
| 2025-03 | $0.0036 | $0.0017 | $0.0019 | 86,850,251.0 | -31.25% |
| 2025-02 | $0.015 | $0.0029 | $0.0121 | 23,248,447.0 | -80.12% |
| 2025-01 | $0.0625 | $0.012 | $0.0505 | 10,325,043.0 | -73.74% |
Innovative Payment Solutions Inc 주식 (IPSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.10 | $0.0546 | $0.0454 | 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 | -47.43% |
| 2024-08 | $0.279 | $0.10 | $0.179 | 1,709,362.0 | -23.00% |
| 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 | +28.39% |
| 2024-04 | $0.195 | $0.115 | $0.08 | 232,998.0 | +4.03% |
| 2024-03 | $0.218 | $0.0915 | $0.1265 | 412,277.0 | -13.87% |
| 2024-02 | $0.28 | $0.122 | $0.158 | 329,317.0 | -34.12% |
| 2024-01 | $0.2979 | $0.20 | $0.0979 | 158,541.0 | -0.44% |
0.27%
0.34%
자본화:
|
볼륨(24시간):