Stockscreener 앱 받기
0.0017
22.73%
-0.0005
RemSleep Holdings Inc 주식 (RMSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.0018 | $0.0016 | $0.0002 | 3,063,510.0 | -22.73% |
| 2025-12-09 | $0.0022 | $0.0018 | $0.0004 | 4,696,027.0 | -4.35% |
| 2025-12-08 | $0.00235 | $0.0019 | $0.00045 | 4,264,090.0 | -2.13% |
| 2025-12-05 | $0.00235 | $0.0023 | $0.00 | 156,887.0 | -2.08% |
| 2025-12-04 | $0.0025 | $0.00235 | $0.00015 | 1,644,558.0 | +0.00% |
| 2025-12-03 | $0.00245 | $0.0024 | $0.00 | 280,000.0 | -2.04% |
| 2025-12-02 | $0.0025 | $0.0024 | $0.0001 | 739,418.0 | +0.00% |
| 2025-12-01 | $0.0025 | $0.0024 | $0.0001 | 421,500.0 | -2.00% |
| 2025-11-28 | $0.0025 | $0.0024 | $0.0001 | 211,000.0 | -1.96% |
| 2025-11-26 | $0.00256 | $0.0025 | $0.00 | 382,582.0 | +4.08% |
| 2025-11-25 | $0.0028 | $0.00244 | $0.00036 | 1,480,018.0 | -5.77% |
| 2025-11-24 | $0.0028 | $0.00205 | $0.00075 | 3,640,204.0 | +26.83% |
| 2025-11-21 | $0.0021 | $0.0019 | $0.0002 | 1,856,039.0 | +2.50% |
| 2025-11-20 | $0.0022 | $0.0019 | $0.0003 | 2,494,710.0 | -4.76% |
| 2025-11-19 | $0.0022 | $0.002 | $0.0002 | 105,990.0 | -1.87% |
| 2025-11-18 | $0.0022 | $0.002 | $0.0002 | 547,001.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.0025 | $0.0016 | $0.0009 | 15,265,990.0 | -32.00% |
| 2025-11 | $0.0031 | $0.0019 | $0.0012 | 31,579,167.0 | -13.79% |
| 2025-10 | $0.00385 | $0.0022 | $0.00165 | 124,334,556.0 | +27.19% |
| 2025-09 | $0.0045 | $0.0021 | $0.0024 | 198,188,464.0 | -45.71% |
| 2025-08 | $0.0079 | $0.0015 | $0.0064 | 121,459,140.0 | -36.84% |
| 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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):