0.0001
price down icon50.00%   -0.0001
 
loading

PHI Group Inc. 주식 (PHIL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $0.0002 $0.0001 $0.0001 226,642,328.0 -50.00%
2024-11-04 $0.0002 $0.0001 $0.0001 134,784,907.0 -33.33%
2024-11-01 $0.0003 $0.0002 $0.00 58,819,414.0 +50.00%
2024-10-31 $0.0003 $0.0002 $0.00 61,563,788.0 +0.00%
2024-10-30 $0.0003 $0.0002 $0.00 47,849,489.0 +0.00%
2024-10-29 $0.0002 $0.0002 $0.00 34,635,181.0 +0.00%
2024-10-28 $0.0003 $0.0002 $0.00 18,340,385.0 +0.00%
2024-10-25 $0.0003 $0.0002 $0.00 26,938,763.0 -33.33%
2024-10-24 $0.0003 $0.0002 $0.00 19,022,745.0 +0.00%
2024-10-23 $0.0003 $0.0002 $0.00 46,305,055.0 +50.00%
2024-10-22 $0.0002 $0.0001 $0.0001 47,272,597.0 +100.00%
2024-10-21 $0.0003 $0.0001 $0.0002 114,423,452.0 -50.00%
2024-10-18 $0.0003 $0.0002 $0.00 19,968,757.0 +0.00%
2024-10-17 $0.0002 $0.0001 $0.0001 113,697,828.0 +0.00%
2024-10-16 $0.0002 $0.0001 $0.0001 148,145,844.0 +0.00%
2024-10-15 $0.0003 $0.0001 $0.0002 261,167,878.0 -33.33%
2024-10-14 $0.0003 $0.0002 $0.00 35,653,306.0 +0.00%
2024-10-11 $0.0003 $0.0002 $0.00 13,727,149.0 +0.00%
2024-10-10 $0.0003 $0.0002 $0.00 101,907,878.0 +50.00%
2024-10-09 $0.0003 $0.0002 $0.00 714,664,608.0 +0.00%
2024-10-08 $0.0003 $0.0002 $0.00 19,143,103.0 +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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $0.0003 $0.0001 $0.0002 420,246,649.0 -50.00%
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 413,989,978.0 +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 1,316,640,015.0 +0.00%
2024-03 $0.0004 $0.00 $0.000399 1,159,236,507.0 +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 2,423,642,601.0 +150.00%

PHI Group Inc. 주식 (PHIL) 가격 이력 2023

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%

PHI Group Inc. 주식 (PHIL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $0.0015 $0.0008 $0.0007 1,097,235,079.0 +33.33%
2022-11 $0.0015 $0.0009 $0.0006 1,206,057,565.0 -25.00%
2022-10 $0.002 $0.001 $0.001 2,928,132,802.0 +0.00%
2022-09 $0.0016 $0.001 $0.0006 3,173,306,719.0 -7.69%
2022-08 $0.0026 $0.0004 $0.0022 8,435,316,704.0 +116.67%
2022-07 $0.0007 $0.0005 $0.0002 1,049,539,997.0 -33.33%
2022-05 $0.001 $0.0008 $0.0002 476,323,953.0 +0.00%
$5.20
price up icon 2.56%
$85.60
price up icon 1.91%
$0.0289
price down icon 7.67%
$38.53
price up icon 1.13%
$50.45
price up icon 0.06%
$90.65
price up icon 0.95%
자본화:     |  볼륨(24시간):