Stockscreener 앱 받기
0.6756
2.81%
-0.0217
Nixxy Inc 주식 (NIXX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.7295 | $0.67 | $0.0595 | 131,838.0 | -3.11% |
| 2026-08-20 | $0.7211 | $0.6751 | $0.046 | 390,553.0 | -3.30% |
| 2026-08-19 | $0.7708 | $0.72 | $0.0508 | 582,094.0 | +2.47% |
| 2026-08-18 | $0.7299 | $0.68 | $0.0499 | 492,807.0 | -1.35% |
| 2026-08-17 | $0.82 | $0.7042 | $0.1158 | 2,458,136.0 | +4.90% |
| 2026-08-14 | $0.7384 | $0.6516 | $0.0868 | 1,060,290.0 | -1.88% |
| 2026-08-13 | $0.7128 | $0.6122 | $0.1006 | 1,302,797.0 | +11.24% |
| 2026-08-12 | $0.65 | $0.5603 | $0.0897 | 1,262,366.0 | +12.25% |
| 2026-08-11 | $0.5819 | $0.54 | $0.0419 | 264,699.0 | -0.13% |
| 2026-08-10 | $0.59 | $0.53 | $0.06 | 368,378.0 | -0.98% |
| 2026-08-07 | $0.57 | $0.54 | $0.03 | 376,054.0 | +1.04% |
| 2026-08-06 | $0.5686 | $0.5242 | $0.0444 | 501,761.0 | +3.91% |
| 2026-08-05 | $0.589 | $0.505 | $0.084 | 555,763.0 | -4.21% |
| 2026-08-04 | $0.6219 | $0.5425 | $0.0794 | 1,034,587.0 | -0.04% |
| 2026-08-03 | $0.5782 | $0.52 | $0.0582 | 512,840.0 | +3.62% |
| 2026-07-31 | $0.5699 | $0.5206 | $0.0493 | 726,265.0 | -3.77% |
| 2026-07-30 | $0.7132 | $0.4857 | $0.2275 | 4,007,021.0 | -13.86% |
| 2026-07-29 | $0.7249 | $0.6386 | $0.0863 | 548,827.0 | -7.93% |
| 2026-07-28 | $0.7495 | $0.6657 | $0.0838 | 1,009,978.0 | +1.95% |
| 2026-07-27 | $0.8432 | $0.651 | $0.1922 | 1,704,325.0 | -18.30% |
| 2026-07-24 | $0.90 | $0.81 | $0.09 | 454,623.0 | +0.86% |
| 2026-07-23 | $0.94 | $0.75 | $0.19 | 1,171,120.0 | -6.65% |
| 2026-07-22 | $0.92 | $0.8101 | $0.1099 | 1,588,874.0 | -3.41% |
Nixxy Inc 주식 (NIXX) 연도별 가격 이력
이 심층 분석에서는 Nixxy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NIXX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nixxy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nixxy Inc 주식 (NIXX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.82 | $0.505 | $0.315 | 11,294,963.0 | +25.41% |
| 2026-07 | $1.75 | $0.4857 | $1.26 | 34,740,890.0 | -64.09% |
| 2026-06 | $1.68 | $0.69 | $0.99 | 174,515,996.0 | +89.87% |
| 2026-05 | $0.87 | $0.493 | $0.377 | 13,976,264.0 | +31.62% |
| 2026-04 | $1.06 | $0.55 | $0.515 | 19,501,875.0 | -43.64% |
| 2026-03 | $1.19 | $0.502 | $0.688 | 23,612,559.0 | +95.59% |
| 2026-02 | $0.72 | $0.4739 | $0.2461 | 12,032,113.0 | -24.55% |
| 2026-01 | $1.11 | $0.664 | $0.446 | 10,857,172.0 | -24.87% |
Nixxy Inc 주식 (NIXX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.27 | $0.8874 | $0.3826 | 11,698,108.0 | -10.96% |
| 2025-11 | $1.53 | $0.90 | $0.635 | 9,792,931.0 | -25.17% |
| 2025-10 | $1.97 | $1.38 | $0.59 | 9,769,826.0 | +1.42% |
| 2025-09 | $1.93 | $1.36 | $0.57 | 3,754,804.0 | -17.06% |
| 2025-08 | $2.03 | $1.44 | $0.59 | 3,647,820.0 | -0.29% |
| 2025-07 | $2.47 | $1.67 | $0.805 | 5,241,721.0 | -18.42% |
| 2025-06 | $2.36 | $1.69 | $0.67 | 6,554,902.0 | +11.76% |
| 2025-05 | $2.20 | $1.51 | $0.69 | 4,659,756.0 | +10.65% |
| 2025-04 | $1.95 | $1.35 | $0.595 | 3,385,333.0 | -6.63% |
| 2025-03 | $2.33 | $1.54 | $0.79 | 15,064,651.0 | +12.42% |
| 2025-02 | $2.92 | $1.35 | $1.57 | 90,497,934.0 | -36.11% |
| 2025-01 | $6.25 | $2.51 | $3.74 | 5,021,753.0 | -52.09% |
Nixxy Inc 주식 (NIXX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.12 | $2.54 | $3.58 | 9,574,642.0 | +83.07% |
| 2024-11 | $3.15 | $2.40 | $0.75 | 5,502,266.0 | -12.41% |
| 2024-10 | $8.50 | $2.12 | $6.38 | 66,734,620.0 | +0.00% |
2.41%
0.09%
자본화:
|
볼륨(24시간):