Stockscreener 앱 받기
0.0089
1.11%
-0.000100
Rosinbomb 주식 (ROSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.0089 | $0.00722 | $0.00168 | 22,900.0 | -1.11% |
| 2025-05-12 | $0.009 | $0.009 | $0.00 | 3,000.0 | +0.00% |
| 2025-05-08 | $0.009 | $0.00724 | $0.00176 | 59,000.0 | +1.12% |
| 2025-05-07 | $0.009 | $0.007 | $0.002 | 24,700.0 | -1.11% |
| 2025-05-06 | $0.009 | $0.009 | $0.00 | 3,000.0 | +0.00% |
| 2025-05-05 | $0.009 | $0.0068 | $0.0022 | 7,430.0 | -5.26% |
| 2025-04-29 | $0.0095 | $0.0072 | $0.0023 | 128,000.0 | +0.00% |
| 2025-04-28 | $0.0095 | $0.0092 | $0.0003 | 58,000.0 | +3.26% |
| 2025-04-25 | $0.0092 | $0.0068 | $0.0024 | 272,620.0 | +0.00% |
| 2025-04-24 | $0.0092 | $0.0074 | $0.0018 | 15,900.0 | -5.15% |
| 2025-04-23 | $0.0097 | $0.0097 | $0.00 | 3,000.0 | +5.43% |
| 2025-04-22 | $0.0094 | $0.0068 | $0.0026 | 10,000.0 | -2.13% |
| 2025-04-21 | $0.0094 | $0.007 | $0.0024 | 36,000.0 | -1.05% |
Rosinbomb 주식 (ROSN) 연도별 가격 이력
이 심층 분석에서는 Rosinbomb 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ROSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rosinbomb 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rosinbomb 주식 (ROSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.009 | $0.0068 | $0.0022 | 120,030.0 | -6.32% |
| 2025-04 | $0.0099 | $0.0064 | $0.0035 | 1,100,802.0 | -4.04% |
| 2025-03 | $0.011 | $0.006 | $0.005 | 1,026,484.0 | -2.94% |
| 2025-02 | $0.0134 | $0.005 | $0.00835 | 13,525,694.0 | +52.24% |
| 2025-01 | $0.0067 | $0.0022 | $0.0045 | 3,036,860.0 | +52.27% |
Rosinbomb 주식 (ROSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0045 | $0.0018 | $0.0027 | 11,431,895.0 | +33.33% |
| 2024-11 | $0.00345 | $0.0013 | $0.00215 | 10,669,374.0 | +150.00% |
| 2024-10 | $0.002 | $0.0011 | $0.0009 | 54,060,691.0 | -33.33% |
| 2024-09 | $0.01 | $0.0011 | $0.0089 | 10,028,760.0 | -83.64% |
| 2024-08 | $0.014 | $0.0037 | $0.0103 | 1,331,541.0 | -21.43% |
| 2024-07 | $0.0147 | $0.011 | $0.0037 | 431,817.0 | -5.41% |
| 2024-06 | $0.019 | $0.008 | $0.011 | 1,500,801.0 | -22.11% |
| 2024-05 | $0.022 | $0.0071 | $0.0149 | 1,822,159.0 | -5.00% |
| 2024-04 | $0.03 | $0.0112 | $0.0188 | 2,390,345.0 | +17.65% |
| 2024-03 | $0.043 | $0.0135 | $0.0295 | 5,950,849.0 | -55.84% |
| 2024-02 | $0.0588 | $0.0226 | $0.0362 | 19,773,240.0 | -1.03% |
| 2024-01 | $0.039 | $0.0122 | $0.0268 | 8,421,829.0 | +76.82% |
Rosinbomb 주식 (ROSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0239 | $0.0089 | $0.015 | 1,186,463.0 | -11.65% |
| 2023-11 | $0.0277 | $0.016 | $0.0117 | 574,505.0 | -1.97% |
| 2023-10 | $0.035 | $0.0181 | $0.0169 | 3,803,261.0 | -8.63% |
| 2023-09 | $0.028 | $0.011 | $0.017 | 1,753,513.0 | +2.96% |
| 2023-08 | $0.0347 | $0.0006 | $0.0341 | 2,224,434.0 | +27.24% |
| 2023-07 | $0.041 | $0.005 | $0.036 | 2,176,846.0 | -47.60% |
| 2023-06 | $0.041 | $0.011 | $0.03 | 9,917,499.0 | +189.29% |
| 2023-05 | $0.019 | $0.0095 | $0.0095 | 1,850,429.0 | -15.15% |
| 2023-04 | $0.03 | $0.0125 | $0.0175 | 780,312.0 | -30.67% |
| 2023-03 | $0.027 | $0.008 | $0.019 | 7,249,591.0 | +138.00% |
| 2023-02 | $0.0122 | $0.0074 | $0.0048 | 163,982.0 | -19.35% |
| 2023-01 | $0.0133 | $0.0055 | $0.0078 | 2,977,014.0 | +8.77% |
5.71%
0.34%
자본화:
|
볼륨(24시간):