Stockscreener 앱 받기
0.0068
5.62%
-0.000405
RemSleep Holdings Inc 주식 (RMSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.0069 | $0.0015 | $0.0054 | 4,570,503.0 | -5.62% |
| 2025-08-06 | $0.00721 | $0.0065 | $0.000705 | 2,981,792.0 | +8.84% |
| 2025-08-05 | $0.0079 | $0.0062 | $0.0017 | 1,165,736.0 | +1.07% |
| 2025-08-04 | $0.0069 | $0.00638 | $0.00052 | 8,384,243.0 | +0.77% |
| 2025-08-01 | $0.007 | $0.0065 | $0.0005 | 2,911,330.0 | -2.26% |
| 2025-07-31 | $0.007 | $0.0065 | $0.0005 | 5,509,728.0 | -5.00% |
| 2025-07-30 | $0.0078 | $0.0068 | $0.001 | 4,128,966.0 | +1.74% |
| 2025-07-29 | $0.0072 | $0.00685 | $0.00035 | 2,439,363.0 | -3.10% |
| 2025-07-28 | $0.0072 | $0.0067 | $0.0005 | 2,217,056.0 | +4.72% |
| 2025-07-25 | $0.0072 | $0.0065 | $0.0007 | 4,146,196.0 | -7.12% |
| 2025-07-24 | $0.00772 | $0.00724 | $0.00048 | 3,660,965.0 | -6.41% |
| 2025-07-23 | $0.008 | $0.0075 | $0.0005 | 3,372,422.0 | -1.27% |
| 2025-07-22 | $0.0081 | $0.0079 | $0.0002 | 2,933,300.0 | -3.07% |
| 2025-07-21 | $0.009 | $0.00774 | $0.00126 | 2,416,001.0 | -1.81% |
| 2025-07-18 | $0.0089 | $0.008 | $0.0009 | 728,993.0 | +2.47% |
| 2025-07-17 | $0.0088 | $0.0078 | $0.001 | 870,982.0 | -6.47% |
| 2025-07-16 | $0.00866 | $0.0076 | $0.00106 | 1,008,217.0 | +8.25% |
| 2025-07-15 | $0.009 | $0.0075 | $0.0015 | 3,718,567.0 | +0.00% |
| 2025-07-14 | $0.0087 | $0.00764 | $0.00106 | 818,472.0 | +1.27% |
| 2025-07-11 | $0.0087 | $0.0076 | $0.0011 | 1,473,444.0 | -5.95% |
RemSleep Holdings Inc 주식 (RMSL) 연도별 가격 이력
이 심층 분석에서는 RemSleep Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 RemSleep Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
RemSleep Holdings Inc 주식 (RMSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0079 | $0.0015 | $0.0064 | 20,013,604.0 | +2.26% |
| 2025-07 | $0.01 | $0.0065 | $0.0035 | 48,305,146.0 | -32.14% |
| 2025-06 | $0.012 | $0.0064 | $0.0056 | 41,589,467.0 | +42.03% |
| 2025-05 | $0.015 | $0.0064 | $0.0086 | 76,747,983.0 | -23.33% |
| 2025-04 | $0.0112 | $0.0052 | $0.006 | 23,732,602.0 | -10.00% |
| 2025-03 | $0.0149 | $0.0091 | $0.0058 | 32,569,399.0 | -10.71% |
| 2025-02 | $0.015 | $0.0102 | $0.0048 | 29,271,922.0 | -17.65% |
| 2025-01 | $0.0145 | $0.00525 | $0.00925 | 36,249,207.0 | +63.86% |
RemSleep Holdings Inc 주식 (RMSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.00815 | $0.0051 | $0.00305 | 43,159,450.0 | +2.56% |
| 2024-11 | $0.00825 | $0.0059 | $0.00235 | 28,611,896.0 | +11.43% |
| 2024-10 | $0.01 | $0.0065 | $0.0035 | 36,821,388.0 | -22.74% |
| 2024-09 | $0.0113 | $0.00828 | $0.00302 | 20,128,364.0 | +4.14% |
| 2024-08 | $0.01 | $0.0077 | $0.0023 | 40,372,758.0 | -5.43% |
| 2024-07 | $0.0265 | $0.008 | $0.0185 | 207,271,939.0 | -39.79% |
| 2024-06 | $0.0172 | $0.0136 | $0.0036 | 38,162,534.0 | -4.50% |
| 2024-05 | $0.02 | $0.0086 | $0.0114 | 53,519,634.0 | +61.62% |
| 2024-04 | $0.0133 | $0.007 | $0.0063 | 23,539,555.0 | -20.42% |
| 2024-03 | $0.0138 | $0.0053 | $0.00845 | 43,118,918.0 | +65.87% |
| 2024-02 | $0.011 | $0.0027 | $0.0083 | 43,718,217.0 | -20.21% |
| 2024-01 | $0.0176 | $0.0077 | $0.00985 | 91,815,847.0 | -39.35% |
RemSleep Holdings Inc 주식 (RMSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0178 | $0.0136 | $0.0042 | 23,130,743.0 | -6.06% |
| 2023-11 | $0.018 | $0.0122 | $0.0058 | 24,777,525.0 | +19.13% |
| 2023-10 | $0.0194 | $0.0116 | $0.0078 | 28,652,300.0 | -7.67% |
| 2023-09 | $0.02 | $0.013 | $0.007 | 43,129,943.0 | -16.67% |
| 2023-08 | $0.0208 | $0.0112 | $0.0096 | 63,978,883.0 | +51.26% |
| 2023-07 | $0.013 | $0.00851 | $0.0045 | 39,488,465.0 | +3.48% |
| 2023-06 | $0.0135 | $0.011 | $0.0025 | 36,326,705.0 | -6.50% |
| 2023-05 | $0.0154 | $0.0114 | $0.004 | 31,886,480.0 | -4.65% |
| 2023-04 | $0.014 | $0.0115 | $0.0025 | 27,814,007.0 | -0.39% |
| 2023-03 | $0.0183 | $0.012 | $0.00625 | 56,602,996.0 | -19.81% |
| 2023-02 | $0.0185 | $0.0135 | $0.005 | 52,863,122.0 | -5.83% |
| 2023-01 | $0.02 | $0.012 | $0.008 | 50,781,487.0 | +37.20% |
10.38%
5.71%
자본화:
|
볼륨(24시간):