Stockscreener 앱 받기
0.0008
33.33%
0.0002
OriginClear Inc 주식 (OCLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $0.0012 | $0.0005 | $0.0007 | 6,379,962.0 | +33.33% |
| 2026-06-05 | $0.0006 | $0.0006 | $0.00 | 1,073,889.0 | +0.00% |
| 2026-06-02 | $0.0006 | $0.0006 | $0.00 | 190,009.0 | -14.29% |
| 2026-06-01 | $0.0009 | $0.0006 | $0.0003 | 791,983.0 | +16.67% |
| 2026-05-29 | $0.0007 | $0.0006 | $0.0001 | 716,000.0 | +0.00% |
| 2026-05-28 | $0.0008 | $0.0006 | $0.0002 | 2,520,740.0 | -25.00% |
| 2026-05-26 | $0.0009 | $0.0008 | $0.00 | 102,224.0 | +14.29% |
| 2026-05-22 | $0.0008 | $0.0006 | $0.0002 | 142,550.0 | +16.67% |
| 2026-05-21 | $0.0006 | $0.0006 | $0.00 | 3,063.0 | +20.00% |
| 2026-05-20 | $0.0007 | $0.0005 | $0.0002 | 120,141.0 | -16.67% |
| 2026-05-19 | $0.0006 | $0.0006 | $0.00 | 586,667.0 | +20.00% |
| 2026-05-18 | $0.0005 | $0.0005 | $0.00 | 87,490.0 | +0.00% |
| 2026-05-15 | $0.0005 | $0.0005 | $0.00 | 1,041,126.0 | +25.00% |
| 2026-05-14 | $0.0005 | $0.0004 | $0.00 | 5,018,869.0 | -20.00% |
| 2026-05-13 | $0.0006 | $0.0005 | $0.00 | 104,337.0 | +0.00% |
| 2026-05-12 | $0.0006 | $0.0005 | $0.00 | 659,444.0 | +0.00% |
OriginClear Inc 주식 (OCLN) 연도별 가격 이력
이 심층 분석에서는 OriginClear Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 OriginClear Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
OriginClear Inc 주식 (OCLN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.0012 | $0.0005 | $0.0007 | 8,435,843.0 | +33.33% |
| 2026-05 | $0.0009 | $0.0004 | $0.0005 | 19,761,381.0 | +0.00% |
| 2026-04 | $0.001 | $0.0005 | $0.0005 | 24,165,610.0 | -33.33% |
| 2026-03 | $0.001 | $0.0007 | $0.0003 | 13,064,323.0 | +28.57% |
| 2026-02 | $0.0009 | $0.0006 | $0.0003 | 5,958,682.0 | +16.67% |
| 2026-01 | $0.0011 | $0.0006 | $0.0005 | 16,429,010.0 | -45.45% |
OriginClear Inc 주식 (OCLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0018 | $0.001 | $0.0008 | 11,530,378.0 | +9.09% |
| 2025-11 | $0.002 | $0.001 | $0.001 | 21,155,591.0 | -8.33% |
| 2025-10 | $0.0015 | $0.001 | $0.0005 | 10,531,889.0 | -7.69% |
| 2025-09 | $0.0014 | $0.0011 | $0.0003 | 2,616,004.0 | +8.33% |
| 2025-08 | $0.0028 | $0.001 | $0.0018 | 8,598,555.0 | -14.29% |
| 2025-07 | $0.0018 | $0.001 | $0.0008 | 9,820,322.0 | -6.67% |
| 2025-06 | $0.0024 | $0.0013 | $0.0011 | 15,880,101.0 | -25.00% |
| 2025-05 | $0.0025 | $0.002 | $0.0005 | 5,311,662.0 | -16.67% |
| 2025-04 | $0.0033 | $0.0019 | $0.0014 | 7,739,017.0 | +9.09% |
| 2025-03 | $0.0031 | $0.002 | $0.0011 | 6,559,700.0 | -8.33% |
| 2025-02 | $0.0034 | $0.002 | $0.0014 | 6,757,263.0 | -7.69% |
| 2025-01 | $0.0035 | $0.002 | $0.0015 | 2,681,695.0 | +0.00% |
OriginClear Inc 주식 (OCLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0053 | $0.0018 | $0.0035 | 21,220,516.0 | -39.58% |
| 2024-11 | $0.008 | $0.0031 | $0.0049 | 9,069,505.0 | -28.36% |
| 2024-10 | $0.0079 | $0.0046 | $0.0033 | 8,699,650.0 | -6.94% |
| 2024-09 | $0.0085 | $0.0055 | $0.003 | 3,800,161.0 | -2.70% |
| 2024-08 | $0.008 | $0.0045 | $0.0035 | 4,601,106.0 | +5.71% |
| 2024-07 | $0.0081 | $0.0065 | $0.0016 | 5,526,114.0 | -1.41% |
| 2024-06 | $0.0104 | $0.0057 | $0.0047 | 6,915,292.0 | -21.98% |
| 2024-05 | $0.012 | $0.009 | $0.003 | 11,128,819.0 | -8.08% |
| 2024-04 | $0.0134 | $0.0089 | $0.0045 | 7,950,075.0 | -10.00% |
| 2024-03 | $0.0118 | $0.006 | $0.0058 | 17,797,344.0 | +69.23% |
| 2024-02 | $0.01 | $0.0065 | $0.0035 | 8,972,894.0 | -27.78% |
| 2024-01 | $0.0109 | $0.008 | $0.0029 | 7,906,917.0 | -9.09% |
0.27%
0.34%
자본화:
|
볼륨(24시간):