Stockscreener 앱 받기
0.0115
11.54%
-0.0015
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.0115 | $0.0081 | $0.0034 | 1,035.0 | -11.54% |
| 2024-12-19 | $0.013 | $0.008 | $0.005 | 40,578.0 | +0.78% |
| 2024-12-18 | $0.013 | $0.008 | $0.005 | 10,597.0 | +9.79% |
| 2024-12-17 | $0.0118 | $0.0118 | $0.00 | 200.0 | -9.62% |
| 2024-12-16 | $0.0134 | $0.013 | $0.000425 | 18,308.0 | -11.56% |
| 2024-12-12 | $0.0147 | $0.0147 | $0.00 | 10,132.0 | +6.14% |
| 2024-12-11 | $0.0147 | $0.0139 | $0.00085 | 13,620.0 | -5.78% |
| 2024-12-10 | $0.0147 | $0.0139 | $0.00085 | 914.0 | +23.27% |
| 2024-12-06 | $0.0147 | $0.00968 | $0.00503 | 400.0 | +35.51% |
| 2024-12-05 | $0.015 | $0.008 | $0.007 | 83,080.0 | -32.57% |
| 2024-12-04 | $0.015 | $0.0131 | $0.00195 | 63,560.0 | -12.42% |
| 2024-12-03 | $0.0149 | $0.0105 | $0.00443 | 427.0 | +42.24% |
| 2024-12-02 | $0.0105 | $0.009 | $0.00148 | 8,373.0 | -29.70% |
| 2024-11-27 | $0.0149 | $0.008 | $0.0069 | 4,508.0 | +83.95% |
| 2024-11-26 | $0.0149 | $0.008 | $0.0069 | 91,057.0 | -19.00% |
| 2024-11-25 | $0.01 | $0.008 | $0.002 | 22,398.0 | +0.00% |
| 2024-11-22 | $0.01 | $0.008 | $0.002 | 122,628.0 | +14.29% |
Rainmaker Worldwide Inc 주식 (RAKR) 연도별 가격 이력
이 심층 분석에서는 Rainmaker Worldwide Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rainmaker Worldwide Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.015 | $0.008 | $0.007 | 251,224.0 | -22.82% |
| 2024-11 | $0.026 | $0.008 | $0.018 | 968,972.0 | +6.43% |
| 2024-10 | $0.021 | $0.01 | $0.011 | 286,931.0 | -37.78% |
| 2024-09 | $0.025 | $0.015 | $0.01 | 586,489.5 | +19.68% |
| 2024-08 | $0.0275 | $0.0125 | $0.015 | 821,601.2 | -24.80% |
| 2024-07 | $0.035 | $0.0063 | $0.0287 | 871,543.7 | -20.13% |
| 2024-06 | $0.045 | $0.0313 | $0.0137 | 614,590.4 | -26.35% |
| 2024-05 | $0.05 | $0.04 | $0.01 | 814,734.5 | +0.00% |
| 2024-04 | $0.06 | $0.0375 | $0.0225 | 822,687.0 | +0.00% |
| 2024-03 | $0.05 | $0.0375 | $0.0125 | 1,183,061.2 | -5.56% |
| 2024-02 | $0.06 | $0.04 | $0.02 | 3,731,752.6 | -14.29% |
| 2024-01 | $0.14 | $0.0425 | $0.0975 | 19,013,609.6 | +2,183% |
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.00285 | $0.0012 | $0.00165 | 187,026,852.0 | -4.17% |
| 2023-11 | $0.0041 | $0.0013 | $0.0028 | 190,893,691.0 | +84.62% |
| 2023-10 | $0.0035 | $0.00075 | $0.00275 | 610,836,643.0 | +85.71% |
| 2023-09 | $0.0013 | $0.0006 | $0.0007 | 228,048,947.0 | -36.36% |
| 2023-08 | $0.0014 | $0.0009 | $0.0005 | 31,018,150.0 | -8.33% |
| 2023-07 | $0.002 | $0.001 | $0.001 | 65,417,890.0 | -17.24% |
| 2023-06 | $0.00315 | $0.0008 | $0.00235 | 486,980,840.0 | +20.83% |
| 2023-05 | $0.00175 | $0.001 | $0.00075 | 41,019,569.0 | -7.69% |
| 2023-04 | $0.002 | $0.0011 | $0.0009 | 23,871,695.0 | -3.70% |
| 2023-03 | $0.0038 | $0.0012 | $0.0026 | 127,865,782.0 | -64.47% |
| 2023-02 | $0.00585 | $0.0022 | $0.00365 | 167,862,322.0 | -5.00% |
| 2023-01 | $0.008 | $0.0037 | $0.0043 | 16,053,738.0 | -42.86% |
Rainmaker Worldwide Inc 주식 (RAKR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0074 | $0.002 | $0.0054 | 5,920,139.0 | +8.53% |
| 2022-11 | $0.0086 | $0.0044 | $0.0042 | 8,870,648.0 | -14.00% |
| 2022-10 | $0.0134 | $0.0067 | $0.0067 | 21,127,444.0 | -16.67% |
| 2022-09 | $0.0179 | $0.008 | $0.0099 | 15,811,926.0 | -49.15% |
| 2022-08 | $0.0288 | $0.0145 | $0.0143 | 5,453,368.0 | -6.84% |
| 2022-07 | $0.0199 | $0.0184 | $0.0015 | 21,067.0 | -1.30% |
| 2022-05 | $0.0194 | $0.019 | $0.00035 | 16,056.0 | +0.00% |
20.83%
자본화:
|
볼륨(24시간):