Stockscreener 앱 받기
0.0002
33.33%
0.000050
PHI Group Inc. 주식 (PHIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.0002 | $0.0001 | $0.0001 | 4,761,795.0 | +33.33% |
| 2025-05-15 | $0.0002 | $0.0001 | $0.0001 | 111,294,497.0 | -25.00% |
| 2025-05-14 | $0.0002 | $0.0001 | $0.0001 | 2,943,100.0 | +33.33% |
| 2025-05-13 | $0.0002 | $0.0001 | $0.0001 | 11,661,521.0 | -25.00% |
| 2025-05-12 | $0.0002 | $0.0001 | $0.0001 | 17,449,741.0 | +33.33% |
| 2025-05-09 | $0.0002 | $0.0001 | $0.0001 | 3,462,328.0 | +50.00% |
| 2025-05-08 | $0.0002 | $0.0001 | $0.0001 | 3,116,803.0 | -50.00% |
| 2025-05-07 | $0.0002 | $0.0001 | $0.0001 | 1,356,999.0 | +0.00% |
| 2025-05-06 | $0.0002 | $0.0001 | $0.0001 | 5,411,249.0 | +0.00% |
| 2025-05-05 | $0.0002 | $0.0001 | $0.0001 | 18,439,491.0 | +0.00% |
| 2025-05-02 | $0.0002 | $0.0001 | $0.0001 | 7,370,231.0 | +0.00% |
| 2025-05-01 | $0.0002 | $0.0001 | $0.0001 | 7,978,181.0 | +0.00% |
| 2025-04-30 | $0.0002 | $0.0001 | $0.0001 | 5,423,569.0 | +33.33% |
| 2025-04-29 | $0.0002 | $0.0001 | $0.0001 | 7,851,909.0 | -25.00% |
| 2025-04-28 | $0.0002 | $0.0001 | $0.0001 | 5,095,642.0 | +33.33% |
| 2025-04-25 | $0.0002 | $0.0001 | $0.0001 | 14,613,717.0 | -25.00% |
| 2025-04-24 | $0.0002 | $0.0001 | $0.0001 | 806,300.0 | +0.00% |
| 2025-04-23 | $0.0002 | $0.0001 | $0.0001 | 8,582,896.0 | +33.33% |
| 2025-04-22 | $0.0002 | $0.0001 | $0.0001 | 7,992,525.0 | -25.00% |
| 2025-04-21 | $0.0002 | $0.0001 | $0.0001 | 21,664,151.0 | +0.00% |
| 2025-04-17 | $0.0002 | $0.0001 | $0.0001 | 6,602,850.0 | +0.00% |
| 2025-04-16 | $0.0002 | $0.0001 | $0.0001 | 8,889,716.0 | +0.00% |
PHI Group Inc. 주식 (PHIL) 연도별 가격 이력
이 심층 분석에서는 PHI Group Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PHI Group Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PHI Group Inc. 주식 (PHIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0002 | $0.0001 | $0.0001 | 195,245,936.0 | +0.00% |
| 2025-04 | $0.0002 | $0.0001 | $0.0001 | 528,634,298.0 | +33.33% |
| 2025-03 | $0.0002 | $0.0001 | $0.0001 | 490,124,085.0 | -25.00% |
| 2025-02 | $0.0003 | $0.0001 | $0.0002 | 2,074,200,002.0 | -33.33% |
| 2025-01 | $0.0004 | $0.0002 | $0.0002 | 3,532,536,164.0 | +0.00% |
PHI Group Inc. 주식 (PHIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0005 | $0.0001 | $0.0004 | 3,767,965,903.0 | +150.00% |
| 2024-11 | $0.0003 | $0.0001 | $0.0002 | 985,386,495.0 | +0.00% |
| 2024-10 | $0.0003 | $0.0001 | $0.0002 | 1,947,134,563.0 | +0.00% |
| 2024-09 | $0.0003 | $0.0002 | $0.00 | 576,730,583.0 | -33.33% |
| 2024-08 | $0.0004 | $0.0002 | $0.0002 | 401,714,678.0 | +0.00% |
| 2024-07 | $0.0004 | $0.0002 | $0.0002 | 572,745,909.0 | +0.00% |
| 2024-06 | $0.0004 | $0.0002 | $0.0002 | 888,055,720.0 | +0.00% |
| 2024-05 | $0.0005 | $0.0002 | $0.0003 | 2,290,203,481.0 | +0.00% |
| 2024-04 | $0.0003 | $0.0002 | $0.00 | 1,316,840,015.0 | +0.00% |
| 2024-03 | $0.0004 | $0.00 | $0.000399 | 1,159,949,180.0 | +50.00% |
| 2024-02 | $0.0005 | $0.0002 | $0.0003 | 1,121,682,579.0 | -60.00% |
| 2024-01 | $0.0006 | $0.0002 | $0.0004 | 2,426,665,609.0 | +150.00% |
PHI Group Inc. 주식 (PHIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0005 | $0.0002 | $0.0003 | 2,532,334,553.0 | -50.00% |
| 2023-11 | $0.0006 | $0.0003 | $0.0003 | 2,587,744,142.0 | -33.33% |
| 2023-10 | $0.0006 | $0.0004 | $0.0002 | 1,701,337,352.0 | +0.00% |
| 2023-09 | $0.0006 | $0.0004 | $0.0002 | 1,773,392,930.0 | +0.00% |
| 2023-08 | $0.0007 | $0.0005 | $0.0002 | 1,948,200,498.0 | +0.00% |
| 2023-07 | $0.0007 | $0.0005 | $0.0002 | 1,619,083,021.0 | -14.29% |
| 2023-06 | $0.0008 | $0.0005 | $0.0003 | 1,691,768,193.0 | -12.50% |
| 2023-05 | $0.0008 | $0.0006 | $0.0002 | 1,547,731,970.0 | +0.00% |
| 2023-04 | $0.0008 | $0.0006 | $0.0002 | 1,416,527,754.0 | +14.29% |
| 2023-03 | $0.0013 | $0.0005 | $0.0008 | 2,742,957,795.0 | -36.36% |
| 2023-02 | $0.002 | $0.0007 | $0.0013 | 2,016,007,774.0 | +22.22% |
| 2023-01 | $0.0025 | $0.0001 | $0.0024 | 1,349,011,519.0 | -25.00% |
2.99%
1.10%
자본화:
|
볼륨(24시간):