Stockscreener 앱 받기
0.00015
25.00%
-0.000050
PSYC Corporation 주식 (PSYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.0002 | $0.0001 | $0.0001 | 4,690,010.0 | +0.00% |
| 2025-11-03 | $0.0003 | $0.00015 | $0.00015 | 2,768,574.0 | +0.00% |
| 2025-10-31 | $0.00025 | $0.0001 | $0.00015 | 19,380,860.0 | +100.00% |
| 2025-10-30 | $0.00015 | $0.0001 | $0.00 | 3,500,000.0 | +0.00% |
| 2025-10-29 | $0.00015 | $0.0001 | $0.00 | 16,360.0 | -50.00% |
| 2025-10-28 | $0.0002 | $0.0002 | $0.00 | 250,170.0 | +0.00% |
| 2025-10-27 | $0.0002 | $0.00015 | $0.00 | 6,152.0 | +100.00% |
| 2025-10-24 | $0.0002 | $0.0001 | $0.0001 | 274,593.0 | -33.33% |
| 2025-10-23 | $0.0002 | $0.0001 | $0.0001 | 1,325,764.0 | -25.00% |
| 2025-10-22 | $0.0002 | $0.0001 | $0.0001 | 1,005,461.0 | +0.00% |
| 2025-10-21 | $0.0002 | $0.0001 | $0.0001 | 6,088,264.0 | +100.00% |
| 2025-10-20 | $0.00025 | $0.0001 | $0.00015 | 1,567,378.0 | -50.00% |
| 2025-10-17 | $0.0002 | $0.0002 | $0.00 | 1,116,000.0 | -33.33% |
| 2025-10-16 | $0.0003 | $0.0002 | $0.00 | 2,418,712.0 | +50.00% |
| 2025-10-15 | $0.0003 | $0.0002 | $0.00 | 9,832,314.0 | -33.33% |
| 2025-10-14 | $0.0003 | $0.0001 | $0.0002 | 2,638,058.0 | +50.00% |
| 2025-10-13 | $0.0002 | $0.0001 | $0.0001 | 11,271,992.0 | +0.00% |
| 2025-10-10 | $0.00024 | $0.0001 | $0.00014 | 7,529,046.0 | -20.00% |
| 2025-10-09 | $0.00025 | $0.0002 | $0.00 | 414,768.0 | -16.67% |
| 2025-10-08 | $0.0003 | $0.0002 | $0.00 | 28,566,382.0 | +0.00% |
| 2025-10-07 | $0.0003 | $0.00015 | $0.00015 | 153,819,995.0 | +200.00% |
PSYC Corporation 주식 (PSYC) 연도별 가격 이력
이 심층 분석에서는 PSYC Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSYC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PSYC Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PSYC Corporation 주식 (PSYC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.0003 | $0.0001 | $0.0002 | 7,458,584.0 | +0.00% |
| 2025-10 | $0.0003 | $0.0001 | $0.0002 | 264,151,885.0 | +0.00% |
| 2025-09 | $0.0002 | $0.0001 | $0.0001 | 26,830,644.0 | +0.00% |
| 2025-08 | $0.0002 | $0.0001 | $0.0001 | 14,302,938.0 | +33.33% |
| 2025-07 | $0.0002 | $0.0001 | $0.0001 | 36,032,341.0 | -25.00% |
| 2025-06 | $0.0002 | $0.0001 | $0.0001 | 99,216,807.0 | +0.00% |
| 2025-05 | $0.0003 | $0.0001 | $0.0002 | 314,780,345.0 | +33.33% |
| 2025-04 | $0.0004 | $0.0001 | $0.0003 | 379,907,818.0 | -50.00% |
| 2025-03 | $0.0003 | $0.0001 | $0.0002 | 112,454,379.0 | +100.00% |
| 2025-02 | $0.0003 | $0.0001 | $0.0002 | 277,489,752.0 | -50.00% |
| 2025-01 | $0.0004 | $0.0002 | $0.0002 | 425,896,363.0 | +20.00% |
PSYC Corporation 주식 (PSYC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0004 | $0.0002 | $0.0002 | 191,022,189.0 | +0.00% |
| 2024-11 | $0.00065 | $0.0002 | $0.00045 | 247,978,387.0 | -42.86% |
| 2024-10 | $0.0005 | $0.0003 | $0.0002 | 145,726,987.0 | +16.67% |
| 2024-09 | $0.0005 | $0.0002 | $0.0003 | 167,294,746.0 | +0.00% |
| 2024-08 | $0.0007 | $0.0003 | $0.0004 | 164,830,510.0 | -54.20% |
| 2024-07 | $0.0008 | $0.0005 | $0.0003 | 87,523,288.0 | -6.43% |
| 2024-06 | $0.00135 | $0.00065 | $0.0007 | 182,686,595.0 | -46.15% |
| 2024-05 | $0.0014 | $0.0008 | $0.0006 | 188,359,119.0 | +62.50% |
| 2024-04 | $0.0016 | $0.0008 | $0.0008 | 145,682,873.0 | -50.00% |
| 2024-03 | $0.0042 | $0.0011 | $0.0031 | 540,887,362.0 | -52.94% |
| 2024-02 | $0.0044 | $0.0005 | $0.0039 | 379,309,333.0 | +466.67% |
| 2024-01 | $0.00132 | $0.0005 | $0.00082 | 110,773,417.0 | -43.40% |
PSYC Corporation 주식 (PSYC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0015 | $0.0007 | $0.0008 | 27,041,414.0 | -24.29% |
| 2023-11 | $0.0017 | $0.0007 | $0.001 | 22,874,683.0 | +16.67% |
| 2023-10 | $0.0021 | $0.000979 | $0.00112 | 41,015,911.0 | -36.84% |
| 2023-09 | $0.0027 | $0.0017 | $0.001 | 39,874,751.0 | -9.52% |
| 2023-08 | $0.0028 | $0.0015 | $0.0013 | 38,883,851.0 | -4.55% |
| 2023-07 | $0.0035 | $0.002 | $0.0015 | 17,826,252.0 | -26.67% |
| 2023-06 | $0.0057 | $0.0026 | $0.0031 | 30,312,237.0 | -37.50% |
| 2023-05 | $0.0074 | $0.00385 | $0.00355 | 22,041,772.0 | -22.58% |
| 2023-04 | $0.0066 | $0.0044 | $0.0022 | 26,372,970.0 | -1.59% |
| 2023-03 | $0.0065 | $0.003 | $0.0035 | 84,557,080.0 | +43.18% |
| 2023-02 | $0.00645 | $0.0024 | $0.00405 | 68,965,065.0 | +83.33% |
| 2023-01 | $0.003 | $0.0019 | $0.0011 | 15,500,730.0 | +0.00% |
5.71%
0.34%
자본화:
|
볼륨(24시간):