Stockscreener 앱 받기
0.0013
7.14%
-0.0001
Metavesco Inc 주식 (MVCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $0.0014 | $0.0011 | $0.0003 | 123,680,703.0 | -7.14% |
| 2025-08-29 | $0.00143 | $0.0012 | $0.000235 | 99,525,627.0 | +16.67% |
| 2025-08-28 | $0.0012 | $0.001 | $0.0002 | 71,857,360.0 | +22.45% |
| 2025-08-27 | $0.0011 | $0.00092 | $0.00018 | 24,257,727.0 | +8.89% |
| 2025-08-26 | $0.0011 | $0.0009 | $0.0002 | 11,214,444.0 | -18.18% |
| 2025-08-25 | $0.0011 | $0.0011 | $0.00 | 44,410.0 | +0.00% |
| 2025-08-22 | $0.0011 | $0.00085 | $0.00025 | 27,915,807.0 | +22.22% |
| 2025-08-21 | $0.0012 | $0.0009 | $0.0003 | 33,562,402.0 | -18.18% |
| 2025-08-20 | $0.0012 | $0.001 | $0.0002 | 30,717,494.0 | +10.00% |
| 2025-08-19 | $0.0013 | $0.001 | $0.0003 | 24,619,851.0 | -9.09% |
| 2025-08-18 | $0.0012 | $0.001 | $0.0002 | 20,941,234.0 | -8.33% |
| 2025-08-15 | $0.0012 | $0.001 | $0.0002 | 7,277,866.0 | +0.00% |
| 2025-08-14 | $0.00124 | $0.001 | $0.00024 | 16,637,636.0 | -3.23% |
| 2025-08-13 | $0.0015 | $0.00105 | $0.00045 | 61,400,780.0 | -7.46% |
| 2025-08-12 | $0.0014 | $0.0009 | $0.0005 | 86,780,797.0 | +48.89% |
| 2025-08-11 | $0.0009 | $0.0008 | $0.00 | 20,674,417.0 | +28.57% |
| 2025-08-08 | $0.0009 | $0.0007 | $0.0002 | 13,490,289.0 | -12.50% |
| 2025-08-07 | $0.0008 | $0.0007 | $0.0001 | 4,801,165.0 | +0.00% |
| 2025-08-06 | $0.0009 | $0.0007 | $0.0002 | 15,701,311.0 | +0.00% |
| 2025-08-05 | $0.0009 | $0.0007 | $0.0002 | 25,588,018.0 | -8.57% |
Metavesco Inc 주식 (MVCO) 연도별 가격 이력
이 심층 분석에서는 Metavesco Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metavesco Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metavesco Inc 주식 (MVCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.0014 | $0.0011 | $0.0003 | 123,680,703.0 | -7.14% |
| 2025-08 | $0.0015 | $0.0007 | $0.0008 | 620,035,890.0 | +48.94% |
| 2025-07 | $0.0013 | $0.0006 | $0.0007 | 400,972,164.0 | +17.50% |
| 2025-06 | $0.0009 | $0.0006 | $0.0003 | 101,209,822.0 | +14.29% |
| 2025-05 | $0.0009 | $0.0006 | $0.0003 | 82,178,464.0 | +0.00% |
| 2025-04 | $0.00125 | $0.00065 | $0.0006 | 315,247,993.0 | -30.00% |
| 2025-03 | $0.0014 | $0.0009 | $0.0005 | 141,034,919.0 | -26.47% |
| 2025-02 | $0.0028 | $0.0013 | $0.0015 | 442,832,679.0 | -2.86% |
| 2025-01 | $0.0019 | $0.0006 | $0.0013 | 278,055,271.0 | +64.71% |
Metavesco Inc 주식 (MVCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.002 | $0.0003 | $0.0017 | 39,498,917.0 | +100.00% |
| 2024-11 | $0.0005 | $0.0003 | $0.0002 | 55,796,000.0 | +0.00% |
| 2024-10 | $0.0006 | $0.0004 | $0.0002 | 13,299,700.0 | -33.33% |
| 2024-09 | $0.0008 | $0.0005 | $0.0003 | 23,844,700.0 | -25.00% |
| 2024-08 | $0.0012 | $0.0006 | $0.0006 | 150,927,400.0 | +33.33% |
| 2024-07 | $0.0008 | $0.0005 | $0.0003 | 45,966,900.0 | +20.00% |
| 2024-06 | $0.0008 | $0.0003 | $0.0005 | 77,443,600.0 | +66.67% |
| 2024-05 | $0.0006 | $0.0002 | $0.0004 | 74,075,700.0 | -40.00% |
| 2024-04 | $0.0008 | $0.0001 | $0.0007 | 96,093,100.0 | +0.00% |
| 2024-03 | $0.0007 | $0.0005 | $0.0002 | 29,806,200.0 | -16.67% |
| 2024-02 | $0.001 | $0.0005 | $0.0005 | 130,191,100.0 | +20.00% |
| 2024-01 | $0.0008 | $0.0005 | $0.0003 | 41,479,300.0 | -99.33% |
Metavesco Inc 주식 (MVCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.145 | $0.02 | $0.125 | 710,390.0 | -45.72% |
| 2023-11 | $0.15 | $0.0411 | $0.1089 | 1,526,062.0 | +206.67% |
| 2023-10 | $0.061 | $0.0273 | $0.0337 | 202,873.0 | -15.09% |
| 2023-09 | $0.18 | $0.052 | $0.128 | 249,560.0 | -5.86% |
| 2023-08 | $0.07 | $0.0523 | $0.0177 | 47,170.0 | -6.17% |
| 2023-07 | $0.086 | $0.0561 | $0.0299 | 147,240.0 | -35.69% |
| 2023-06 | $0.098 | $0.0477 | $0.0503 | 722,070.0 | +95.19% |
| 2023-05 | $0.0478 | $0.0361 | $0.0117 | 173,060.0 | -86.72% |
| 2023-03 | $0.4341 | $0.36 | $0.0741 | 22,774.0 | -29.13% |
| 2023-02 | $0.51 | $0.3753 | $0.1347 | 5,384.0 | +33.68% |
| 2023-01 | $0.51 | $0.38 | $0.13 | 12,495.0 | -12.15% |
3.25%
5.71%
자본화:
|
볼륨(24시간):