Stockscreener 앱 받기
0.0007
6.67%
-0.000050
KYN Capital Group Inc 주식 (KYNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.0008 | $0.0007 | $0.0001 | 21,576,567.0 | -6.67% |
| 2024-11-26 | $0.0008 | $0.0007 | $0.0001 | 3,845,450.0 | +0.00% |
| 2024-11-25 | $0.0008 | $0.0007 | $0.0001 | 2,299,652.0 | +7.14% |
| 2024-11-22 | $0.0008 | $0.0007 | $0.0001 | 9,308,006.0 | -12.50% |
| 2024-11-21 | $0.00085 | $0.0007 | $0.00015 | 28,390,230.0 | +14.29% |
| 2024-11-20 | $0.0007 | $0.0007 | $0.00 | 10,010,000.0 | -12.50% |
| 2024-11-19 | $0.0008 | $0.0007 | $0.0001 | 1,905,002.0 | +6.67% |
| 2024-11-18 | $0.0008 | $0.0007 | $0.0001 | 6,057,961.0 | +0.00% |
| 2024-11-15 | $0.0008 | $0.0007 | $0.0001 | 1,590,562.0 | -6.25% |
| 2024-11-14 | $0.0009 | $0.0008 | $0.00 | 15,866,177.0 | +0.00% |
| 2024-11-13 | $0.0009 | $0.0008 | $0.00 | 4,460,665.0 | -5.88% |
| 2024-11-12 | $0.0009 | $0.0007 | $0.0002 | 2,693,182.0 | +6.25% |
| 2024-11-11 | $0.0009 | $0.0007 | $0.0002 | 8,102,492.0 | +0.00% |
| 2024-11-08 | $0.0009 | $0.000775 | $0.000125 | 2,659,318.0 | +0.00% |
| 2024-11-07 | $0.0009 | $0.0007 | $0.0002 | 15,414,784.0 | +0.00% |
| 2024-11-06 | $0.0009 | $0.0007 | $0.0002 | 8,496,069.0 | +0.00% |
| 2024-11-05 | $0.00085 | $0.000745 | $0.000105 | 3,471,179.0 | +0.00% |
| 2024-11-04 | $0.0009 | $0.000745 | $0.000155 | 10,278,661.0 | -5.88% |
| 2024-11-01 | $0.0009 | $0.0008 | $0.00 | 3,851,762.0 | +0.00% |
| 2024-10-31 | $0.0009 | $0.0008 | $0.00 | 149,414.0 | -5.56% |
| 2024-10-30 | $0.0009 | $0.0008 | $0.00 | 289,848.0 | +0.00% |
| 2024-10-29 | $0.0009 | $0.0008 | $0.00 | 4,004,239.0 | +0.00% |
KYN Capital Group Inc 주식 (KYNC) 연도별 가격 이력
이 심층 분석에서는 KYN Capital Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KYNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 KYN Capital Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
KYN Capital Group Inc 주식 (KYNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0009 | $0.0007 | $0.0002 | 160,277,719.0 | -17.65% |
| 2024-10 | $0.0009 | $0.0007 | $0.0002 | 186,785,965.0 | -5.56% |
| 2024-09 | $0.0012 | $0.0007 | $0.0005 | 244,398,118.0 | +0.00% |
| 2024-08 | $0.0013 | $0.00065 | $0.00065 | 772,046,012.0 | +12.50% |
| 2024-07 | $0.001 | $0.0007 | $0.0003 | 182,952,396.0 | -15.79% |
| 2024-06 | $0.00135 | $0.0008 | $0.00055 | 169,225,898.0 | -5.00% |
| 2024-05 | $0.0015 | $0.00048 | $0.00102 | 652,648,672.0 | +81.82% |
| 2024-04 | $0.00064 | $0.0004 | $0.00024 | 122,409,060.0 | +10.00% |
| 2024-03 | $0.0007 | $0.0004 | $0.0003 | 143,861,978.0 | -16.67% |
| 2024-02 | $0.0012 | $0.0005 | $0.0007 | 376,625,914.0 | -36.84% |
| 2024-01 | $0.0014 | $0.0005 | $0.0009 | 675,937,621.0 | +58.33% |
KYN Capital Group Inc 주식 (KYNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0008 | $0.0002 | $0.0006 | 517,810,378.0 | +71.43% |
| 2023-11 | $0.0004 | $0.0002 | $0.0002 | 85,085,990.0 | +16.67% |
| 2023-10 | $0.0004 | $0.0002 | $0.0002 | 141,456,955.0 | +0.00% |
| 2023-09 | $0.0004 | $0.0002 | $0.0002 | 92,513,000.0 | +20.00% |
| 2023-08 | $0.0004 | $0.0002 | $0.0002 | 210,324,335.0 | -28.57% |
| 2023-07 | $0.0005 | $0.0003 | $0.0002 | 120,453,326.0 | -12.50% |
| 2023-06 | $0.0006 | $0.0003 | $0.0003 | 164,341,916.0 | +0.00% |
| 2023-05 | $0.0006 | $0.0003 | $0.0003 | 282,174,915.0 | +0.00% |
| 2023-04 | $0.0005 | $0.0004 | $0.00 | 127,837,706.0 | -20.00% |
| 2023-03 | $0.0006 | $0.0004 | $0.0002 | 159,811,561.0 | -16.67% |
| 2023-02 | $0.0009 | $0.0005 | $0.0004 | 390,468,484.0 | -33.33% |
| 2023-01 | $0.00095 | $0.0003 | $0.00065 | 505,940,941.0 | +125.00% |
KYN Capital Group Inc 주식 (KYNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0006 | $0.0003 | $0.0003 | 484,679,195.0 | -20.00% |
| 2022-11 | $0.0008 | $0.0004 | $0.0004 | 507,471,631.0 | -37.50% |
| 2022-10 | $0.0011 | $0.0006 | $0.0005 | 352,388,366.0 | -11.11% |
| 2022-09 | $0.0021 | $0.0008 | $0.0013 | 1,080,398,163.0 | -55.00% |
| 2022-08 | $0.002 | $0.0007 | $0.0013 | 1,154,061,462.0 | +100.00% |
| 2022-07 | $0.0011 | $0.0008 | $0.0003 | 121,007,894.0 | -61.54% |
| 2022-05 | $0.0034 | $0.0026 | $0.0008 | 62,957,371.0 | +0.00% |
3.12%
0.75%
자본화:
|
볼륨(24시간):