Stockscreener 앱 받기
0.0592
0.40%
0.000236
POSaBIT Systems Corp 주식 (POSAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $0.0709 | $0.0592 | $0.0117 | 4,000.0 | +0.40% |
| 2025-05-29 | $0.059 | $0.059 | $0.00 | 2,300.0 | -6.05% |
| 2025-05-28 | $0.0628 | $0.061 | $0.0018 | 3,525.0 | -0.32% |
| 2025-05-27 | $0.063 | $0.0562 | $0.0068 | 182,914.0 | +5.41% |
| 2025-05-23 | $0.0598 | $0.0598 | $0.00 | 500.0 | +23.74% |
| 2025-05-20 | $0.0483 | $0.0483 | $0.00 | 9,000.0 | -15.49% |
| 2025-05-19 | $0.0572 | $0.0572 | $0.00 | 4,000.0 | +2.36% |
| 2025-05-15 | $0.0558 | $0.0558 | $0.00 | 300.0 | +7.07% |
| 2025-05-13 | $0.0522 | $0.052 | $0.00015 | 10,300.0 | -13.80% |
| 2025-05-12 | $0.0605 | $0.0605 | $0.00 | 469.0 | +30.67% |
| 2025-05-09 | $0.0566 | $0.0463 | $0.0103 | 3,600.0 | +9.46% |
| 2025-05-08 | $0.0423 | $0.0423 | $0.00 | 1,000.0 | -29.50% |
POSaBIT Systems Corp 주식 (POSAF) 연도별 가격 이력
이 심층 분석에서는 POSaBIT Systems Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POSAF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 POSaBIT Systems Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
POSaBIT Systems Corp 주식 (POSAF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.0709 | $0.0592 | $0.0117 | 4,000.0 | +0.40% |
| 2025-05 | $0.0739 | $0.0423 | $0.0316 | 255,978.0 | +6.04% |
| 2025-04 | $0.078 | $0.041 | $0.037 | 426,406.0 | +1.53% |
| 2025-03 | $0.065 | $0.045 | $0.0201 | 620,203.0 | -19.41% |
| 2025-02 | $0.069 | $0.0602 | $0.0088 | 135,237.0 | +11.48% |
| 2025-01 | $0.075 | $0.044 | $0.031 | 782,024.0 | +15.09% |
POSaBIT Systems Corp 주식 (POSAF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.075 | $0.05 | $0.025 | 1,992,653.0 | -29.51% |
| 2024-11 | $0.0956 | $0.0712 | $0.0244 | 900,955.0 | -14.51% |
| 2024-10 | $0.10 | $0.0794 | $0.0206 | 943,677.0 | -10.37% |
| 2024-09 | $0.128 | $0.0807 | $0.0473 | 1,095,409.0 | -18.70% |
| 2024-08 | $0.133 | $0.0581 | $0.0749 | 1,469,866.0 | +27.78% |
| 2024-07 | $0.114 | $0.0717 | $0.0423 | 489,427.0 | -23.57% |
| 2024-06 | $0.14 | $0.0854 | $0.0546 | 888,574.0 | +18.94% |
| 2024-05 | $0.1565 | $0.0941 | $0.0624 | 1,379,925.0 | -34.00% |
| 2024-04 | $0.17 | $0.0653 | $0.1047 | 825,349.0 | -11.76% |
| 2024-03 | $0.1882 | $0.1211 | $0.0671 | 1,554,133.0 | -10.47% |
| 2024-02 | $0.24 | $0.1612 | $0.0788 | 1,729,864.0 | -17.80% |
| 2024-01 | $0.27 | $0.203 | $0.067 | 1,251,591.0 | -14.44% |
POSaBIT Systems Corp 주식 (POSAF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.359 | $0.192 | $0.167 | 3,418,489.0 | +8.00% |
| 2023-11 | $0.3116 | $0.16 | $0.1516 | 1,484,996.0 | -15.48% |
| 2023-10 | $0.529 | $0.1819 | $0.3471 | 3,605,620.0 | -46.70% |
| 2023-09 | $0.571 | $0.43 | $0.141 | 856,168.0 | +11.00% |
| 2023-08 | $0.58 | $0.45 | $0.13 | 1,089,544.0 | -5.66% |
| 2023-07 | $0.633 | $0.50 | $0.133 | 737,456.0 | -8.62% |
| 2023-06 | $0.70 | $0.4398 | $0.2602 | 994,707.0 | -13.43% |
| 2023-05 | $0.77 | $0.548 | $0.222 | 917,614.0 | -12.99% |
| 2023-04 | $0.85 | $0.69 | $0.16 | 836,087.0 | -7.23% |
| 2023-03 | $0.85 | $0.691 | $0.159 | 1,819,078.0 | +17.87% |
| 2023-02 | $0.89 | $0.6974 | $0.1926 | 1,420,859.0 | -17.16% |
| 2023-01 | $0.85 | $0.605 | $0.245 | 1,520,060.0 | +15.65% |
5.48%
5.71%
자본화:
|
볼륨(24시간):