Stockscreener 앱 받기
0.0002
20.00%
-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 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.0003 | $0.0002 | $0.00 | 7,238,717.0 | -20.00% |
| 2026-04-14 | $0.0003 | $0.0002 | $0.00 | 2,870,678.0 | +25.00% |
| 2026-04-13 | $0.0003 | $0.0002 | $0.00 | 1,730,410.0 | -33.33% |
| 2026-04-10 | $0.0003 | $0.0002 | $0.00 | 242,001.0 | +0.00% |
| 2026-04-09 | $0.0003 | $0.0002 | $0.00 | 296,000.0 | +0.00% |
| 2026-04-08 | $0.0003 | $0.0002 | $0.00 | 940,000.0 | +0.00% |
| 2026-04-07 | $0.0003 | $0.0002 | $0.00 | 41,805,765.0 | +0.00% |
| 2026-04-06 | $0.0003 | $0.0003 | $0.00 | 267,667.0 | +0.00% |
| 2026-04-02 | $0.0003 | $0.0002 | $0.00 | 11,626,853.0 | +0.00% |
| 2026-04-01 | $0.0003 | $0.0002 | $0.00 | 10,815,392.0 | +0.00% |
| 2026-03-31 | $0.0003 | $0.0003 | $0.00 | 842,500.0 | +0.00% |
| 2026-03-30 | $0.0003 | $0.0003 | $0.00 | 5,212,397.0 | +0.00% |
| 2026-03-27 | $0.0003 | $0.0003 | $0.00 | 1,780,000.0 | +0.00% |
| 2026-03-26 | $0.0003 | $0.0002 | $0.00 | 530,000.0 | +0.00% |
| 2026-03-25 | $0.0003 | $0.0003 | $0.00 | 1,250,000.0 | +0.00% |
| 2026-03-24 | $0.0003 | $0.0003 | $0.00 | 1,075,000.0 | +0.00% |
| 2026-03-23 | $0.0003 | $0.0002 | $0.00 | 717,656.0 | +0.00% |
| 2026-03-20 | $0.0003 | $0.0003 | $0.00 | 1,240,939.0 | +0.00% |
| 2026-03-19 | $0.0003 | $0.0002 | $0.00 | 947,606.0 | +0.00% |
| 2026-03-18 | $0.0003 | $0.0002 | $0.00 | 12,605,978.0 | +0.00% |
| 2026-03-17 | $0.0003 | $0.0002 | $0.00 | 2,565,988.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.0003 | $0.0002 | $0.00 | 85,072,200.0 | -33.33% |
| 2026-03 | $0.0003 | $0.0002 | $0.00 | 65,631,344.0 | +0.00% |
| 2026-02 | $0.0004 | $0.0002 | $0.0002 | 193,244,619.0 | -25.00% |
| 2026-01 | $0.0005 | $0.0003 | $0.0002 | 91,056,262.0 | -20.00% |
KYN Capital Group Inc 주식 (KYNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0005 | $0.0003 | $0.0002 | 147,891,891.0 | -25.00% |
| 2025-11 | $0.0005 | $0.0003 | $0.0002 | 62,140,401.0 | +0.00% |
| 2025-10 | $0.0005 | $0.0003 | $0.0002 | 210,015,354.0 | +0.00% |
| 2025-09 | $0.0005 | $0.0003 | $0.0002 | 204,022,168.0 | +0.00% |
| 2025-08 | $0.0006 | $0.0003 | $0.0003 | 415,073,982.0 | -20.00% |
| 2025-07 | $0.0006 | $0.0004 | $0.0002 | 164,154,240.0 | +0.00% |
| 2025-06 | $0.0009 | $0.0004 | $0.0005 | 285,344,993.0 | -37.50% |
| 2025-05 | $0.0013 | $0.0005 | $0.0008 | 395,817,899.0 | +60.00% |
| 2025-04 | $0.0006 | $0.0004 | $0.0002 | 153,302,496.0 | +0.00% |
| 2025-03 | $0.0007 | $0.0004 | $0.0003 | 96,448,081.0 | -16.67% |
| 2025-02 | $0.0007 | $0.0005 | $0.0002 | 102,757,638.0 | +0.00% |
| 2025-01 | $0.0007 | $0.0005 | $0.0002 | 115,092,979.0 | +0.00% |
KYN Capital Group Inc 주식 (KYNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0008 | $0.0005 | $0.0003 | 246,186,301.0 | -37.50% |
| 2024-11 | $0.0009 | $0.0007 | $0.0002 | 160,721,198.0 | -11.11% |
| 2024-10 | $0.0009 | $0.0007 | $0.0002 | 186,785,965.0 | +0.00% |
| 2024-09 | $0.0012 | $0.0007 | $0.0005 | 244,398,118.0 | +0.00% |
| 2024-08 | $0.0013 | $0.0007 | $0.0006 | 688,481,196.0 | +12.50% |
| 2024-07 | $0.001 | $0.0007 | $0.0003 | 182,952,396.0 | -20.00% |
| 2024-06 | $0.0014 | $0.0008 | $0.0006 | 169,225,898.0 | +0.00% |
| 2024-05 | $0.0015 | $0.0005 | $0.001 | 652,648,672.0 | +66.67% |
| 2024-04 | $0.0006 | $0.0004 | $0.0002 | 122,409,060.0 | +20.00% |
| 2024-03 | $0.0007 | $0.0004 | $0.0003 | 145,261,978.0 | -16.67% |
| 2024-02 | $0.0012 | $0.0005 | $0.0007 | 376,625,914.0 | -40.00% |
| 2024-01 | $0.0014 | $0.0005 | $0.0009 | 676,184,428.0 | +66.67% |
0.27%
0.34%
자본화:
|
볼륨(24시간):