Stockscreener 앱 받기
0.002
21.57%
-0.00055
1812 Brewing Company Inc 주식 (KEGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $0.0024 | $0.00194 | $0.00046 | 13,244,770.0 | -21.57% |
| 2025-09-11 | $0.00266 | $0.00206 | $0.0006 | 3,469,269.0 | +6.25% |
| 2025-09-10 | $0.0025 | $0.0022 | $0.0003 | 1,749,813.0 | +8.11% |
| 2025-09-09 | $0.0025 | $0.00195 | $0.00055 | 1,525,900.0 | -7.50% |
| 2025-09-08 | $0.0025 | $0.0019 | $0.0006 | 2,960,789.0 | +26.32% |
| 2025-09-05 | $0.0025 | $0.00188 | $0.00062 | 8,819,050.0 | -20.17% |
| 2025-09-04 | $0.0027 | $0.0023 | $0.0004 | 3,413,395.0 | -4.80% |
| 2025-09-03 | $0.0031 | $0.0022 | $0.0009 | 10,019,708.0 | -19.35% |
| 2025-09-02 | $0.0041 | $0.0031 | $0.001 | 4,909,544.0 | -18.42% |
| 2025-08-29 | $0.00404 | $0.003 | $0.00104 | 4,662,079.0 | +16.56% |
| 2025-08-28 | $0.004 | $0.003 | $0.001 | 5,347,393.0 | -18.50% |
| 2025-08-27 | $0.005 | $0.00358 | $0.00142 | 13,182,614.0 | -20.00% |
| 2025-08-26 | $0.008 | $0.0039 | $0.0041 | 4,515,249.0 | -37.50% |
| 2025-08-25 | $0.014 | $0.0052 | $0.0088 | 7,598,210.0 | +45.45% |
| 2025-08-22 | $0.0066 | $0.0042 | $0.0024 | 6,325,381.0 | +27.91% |
| 2025-08-21 | $0.0044 | $0.0033 | $0.0011 | 3,958,653.0 | +43.33% |
| 2025-08-20 | $0.0041 | $0.0029 | $0.0012 | 2,835,528.0 | -24.62% |
| 2025-08-19 | $0.0052 | $0.0029 | $0.0023 | 8,903,898.0 | -26.30% |
| 2025-08-18 | $0.0067 | $0.0043 | $0.0024 | 3,978,203.0 | -12.90% |
| 2025-08-15 | $0.0062 | $0.0026 | $0.0036 | 6,042,116.0 | +106.67% |
1812 Brewing Company Inc 주식 (KEGS) 연도별 가격 이력
이 심층 분석에서는 1812 Brewing Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 1812 Brewing Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
1812 Brewing Company Inc 주식 (KEGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.0041 | $0.00188 | $0.00222 | 63,407,008.0 | -47.37% |
| 2025-08 | $0.014 | $0.0016 | $0.0124 | 89,789,799.0 | +52.00% |
| 2025-07 | $0.0074 | $0.002 | $0.0054 | 13,353,769.0 | -60.94% |
| 2025-06 | $0.0199 | $0.0044 | $0.0155 | 6,019,369.0 | -64.35% |
| 2025-05 | $0.02 | $0.0125 | $0.0075 | 1,186,668.0 | -82.05% |
| 2025-04 | $0.10 | $0.001 | $0.099 | 51,512.6 | +0.00% |
| 2025-03 | $0.10 | $0.001 | $0.099 | 48,337.1 | +0.00% |
| 2025-02 | $0.10 | $0.001 | $0.099 | 86,632.2 | +100.00% |
| 2025-01 | $0.10 | $0.0001 | $0.0999 | 145,614.3 | +4,900% |
1812 Brewing Company Inc 주식 (KEGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.10 | $0.00 | $0.10 | 1,818,491.1 | -99.00% |
| 2024-11 | $0.20 | $0.001 | $0.199 | 251,201.8 | +9,900% |
| 2024-10 | $0.10 | $0.00 | $0.10 | 783,564.1 | -99.00% |
| 2024-09 | $0.10 | $0.001 | $0.099 | 38,052.7 | +0.00% |
| 2024-08 | $0.10 | $0.001 | $0.099 | 205,647.3 | +0.00% |
| 2024-07 | $0.20 | $0.001 | $0.199 | 519,506.0 | +0.00% |
| 2024-06 | $0.20 | $0.001 | $0.199 | 213,318.7 | +100.00% |
| 2024-05 | $0.20 | $0.001 | $0.199 | 242,038.9 | +4,900% |
| 2024-04 | $0.20 | $0.001 | $0.199 | 448,719.2 | -99.00% |
| 2024-03 | $0.20 | $0.001 | $0.199 | 467,058.9 | +0.00% |
| 2024-02 | $0.20 | $0.001 | $0.199 | 754,108.8 | -50.00% |
| 2024-01 | $0.20 | $0.001 | $0.199 | 1,083,643.8 | +20.00M% |
1812 Brewing Company Inc 주식 (KEGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.00015 | $0.00 | $0.000149 | 907,883,023.0 | -99.00% |
| 2023-11 | $0.0002 | $0.00 | $0.000199 | 1,082,105,532.0 | -50.00% |
| 2023-10 | $0.0002 | $0.00 | $0.000199 | 273,276,651.0 | +300.00% |
| 2023-09 | $0.0001 | $0.00 | $0.00 | 39,993,192.0 | -50.00% |
| 2023-08 | $0.0001 | $0.00 | $0.00 | 223,766,635.0 | +0.00% |
| 2023-07 | $0.0001 | $0.00 | $0.00 | 1,071,169,633.0 | +0.00% |
| 2023-06 | $0.0002 | $0.00 | $0.000199 | 2,287,842,650.0 | +100.00% |
| 2023-05 | $0.0002 | $0.00 | $0.000199 | 1,810,462,943.0 | -75.00% |
| 2023-04 | $0.0002 | $0.00 | $0.000199 | 4,056,606,905.0 | +0.00% |
| 2023-03 | $0.0006 | $0.0001 | $0.0005 | 2,775,126,666.0 | -60.00% |
| 2023-02 | $0.0009 | $0.0003 | $0.0006 | 2,413,624,521.0 | -16.67% |
| 2023-01 | $0.0017 | $0.0003 | $0.0014 | 5,690,011,047.0 | +50.00% |
5.71%
0.34%
자본화:
|
볼륨(24시간):