Stockscreener 앱 받기
0.00025
37.50%
-0.00015
PSYC Corporation 주식 (PSYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.00035 | $0.0002 | $0.00015 | 63,599,574.0 | -37.50% |
| 2024-11-21 | $0.00045 | $0.0004 | $0.00 | 615,004.0 | -9.09% |
| 2024-11-20 | $0.00044 | $0.0004 | $0.00 | 29,400.0 | +10.00% |
| 2024-11-19 | $0.0004 | $0.0004 | $0.00 | 35,175.0 | -11.11% |
| 2024-11-18 | $0.0005 | $0.0004 | $0.00 | 555,050.0 | +12.50% |
| 2024-11-15 | $0.0005 | $0.0004 | $0.00 | 689,000.0 | -11.11% |
| 2024-11-14 | $0.0005 | $0.0004 | $0.00 | 918,832.0 | -10.00% |
| 2024-11-13 | $0.0005 | $0.0004 | $0.00 | 990,135.0 | +0.00% |
| 2024-11-12 | $0.0005 | $0.0004 | $0.00 | 27,625,500.0 | +11.11% |
| 2024-11-11 | $0.0005 | $0.00035 | $0.00015 | 14,516,310.0 | -10.00% |
| 2024-11-08 | $0.0006 | $0.0004 | $0.0002 | 11,490,223.0 | +0.00% |
| 2024-11-07 | $0.00065 | $0.0005 | $0.00015 | 3,667,795.0 | -16.67% |
| 2024-11-06 | $0.00065 | $0.0005 | $0.00015 | 18,775,853.0 | +20.00% |
| 2024-11-05 | $0.0006 | $0.0005 | $0.00 | 16,266,210.0 | -9.09% |
| 2024-11-04 | $0.00055 | $0.0003 | $0.00025 | 57,856,779.0 | +37.50% |
| 2024-11-01 | $0.0004 | $0.0003 | $0.0001 | 1,790,974.0 | +14.29% |
| 2024-10-31 | $0.0004 | $0.00035 | $0.00 | 4,837,510.0 | +16.67% |
| 2024-10-30 | $0.0003 | $0.0003 | $0.00 | 2,118.0 | +0.00% |
| 2024-10-29 | $0.0004 | $0.0003 | $0.0001 | 6,289,796.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.00065 | $0.0002 | $0.00045 | 219,421,814.0 | -28.57% |
| 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 | 165,500,510.0 | -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 | 540,802,956.0 | -52.94% |
| 2024-02 | $0.0044 | $0.0005 | $0.0039 | 379,289,333.0 | +466.67% |
| 2024-01 | $0.00132 | $0.0005 | $0.00082 | 110,682,874.0 | -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% |
PSYC Corporation 주식 (PSYC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0032 | $0.00195 | $0.00125 | 26,674,662.0 | -12.73% |
| 2022-11 | $0.0033 | $0.0025 | $0.0008 | 15,823,014.0 | +10.00% |
| 2022-10 | $0.0049 | $0.002 | $0.0029 | 13,359,091.0 | -39.02% |
| 2022-09 | $0.0059 | $0.0032 | $0.0027 | 14,607,912.0 | -12.77% |
| 2022-08 | $0.0065 | $0.0037 | $0.0028 | 26,155,703.0 | -6.00% |
| 2022-07 | $0.005 | $0.0038 | $0.0012 | 6,522,540.0 | +21.95% |
| 2022-05 | $0.0043 | $0.0041 | $0.0002 | 126,212.0 | +0.00% |
3.12%
0.75%
자본화:
|
볼륨(24시간):