Stockscreener 앱 받기
0.00095
35.71%
0.00025
KYN Capital Group Inc 주식 (KYNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.001 | $0.0006 | $0.0004 | 48,093,065.0 | +35.71% |
| 2025-05-15 | $0.0008 | $0.0005 | $0.0003 | 57,244,339.0 | +40.00% |
| 2025-05-14 | $0.0006 | $0.0005 | $0.00 | 2,406,860.0 | -16.67% |
| 2025-05-13 | $0.0006 | $0.0005 | $0.00 | 12,444,927.0 | +0.00% |
| 2025-05-12 | $0.0006 | $0.0005 | $0.00 | 6,944,119.0 | +0.00% |
| 2025-05-09 | $0.0006 | $0.0005 | $0.00 | 3,561,739.0 | +9.09% |
| 2025-05-08 | $0.0006 | $0.0005 | $0.00 | 5,337,104.0 | +0.00% |
| 2025-05-07 | $0.0007 | $0.0005 | $0.0002 | 1,867,781.0 | +10.00% |
| 2025-05-06 | $0.0006 | $0.0005 | $0.00 | 12,365,993.0 | -16.67% |
| 2025-05-05 | $0.0006 | $0.00045 | $0.00015 | 13,459,843.0 | +20.00% |
| 2025-05-02 | $0.0006 | $0.0005 | $0.00 | 6,723,422.0 | +0.00% |
| 2025-05-01 | $0.00055 | $0.00045 | $0.0001 | 10,043,514.0 | +0.00% |
| 2025-04-30 | $0.0006 | $0.0005 | $0.00 | 182,300.0 | -16.67% |
| 2025-04-29 | $0.0006 | $0.0005 | $0.00 | 4,470,776.0 | +20.00% |
| 2025-04-28 | $0.0005 | $0.0005 | $0.00 | 149,617.0 | +0.00% |
| 2025-04-25 | $0.0006 | $0.0005 | $0.00 | 303,358.0 | -9.09% |
| 2025-04-24 | $0.0006 | $0.0004 | $0.0002 | 18,863,595.0 | -8.33% |
| 2025-04-23 | $0.0006 | $0.0005 | $0.00 | 10,127,812.0 | +20.00% |
| 2025-04-22 | $0.0006 | $0.0004 | $0.0002 | 14,922,795.0 | +0.00% |
| 2025-04-21 | $0.0005 | $0.0004 | $0.00 | 6,135,019.0 | +0.00% |
| 2025-04-17 | $0.0006 | $0.0005 | $0.00 | 18,839,342.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.001 | $0.00045 | $0.00055 | 180,492,706.0 | +90.00% |
| 2025-04 | $0.0006 | $0.0004 | $0.0002 | 153,302,496.0 | +11.11% |
| 2025-03 | $0.0007 | $0.0004 | $0.0003 | 96,448,081.0 | -25.00% |
| 2025-02 | $0.0007 | $0.0005 | $0.0002 | 102,757,638.0 | +0.00% |
| 2025-01 | $0.0007 | $0.0005 | $0.0002 | 116,651,851.0 | +9.09% |
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 | -33.33% |
| 2024-11 | $0.0009 | $0.0007 | $0.0002 | 160,721,198.0 | -11.76% |
| 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 | 688,481,196.0 | +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 | 145,261,978.0 | -16.67% |
| 2024-02 | $0.0012 | $0.0005 | $0.0007 | 376,625,914.0 | -36.84% |
| 2024-01 | $0.0014 | $0.0005 | $0.0009 | 676,184,428.0 | +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% |
4.39%
10.85%
자본화:
|
볼륨(24시간):