Stockscreener 앱 받기
0.2693
6.84%
-0.0158
Ryvyl Inc 주식 (RVYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.2998 | $0.26 | $0.0398 | 1,755,566.0 | -5.61% |
| 2025-11-20 | $0.3639 | $0.277 | $0.0869 | 8,290,494.0 | -12.55% |
| 2025-11-19 | $0.3337 | $0.2967 | $0.037 | 3,190,644.0 | +2.19% |
| 2025-11-18 | $0.343 | $0.305 | $0.038 | 3,778,169.0 | -6.20% |
| 2025-11-17 | $0.3703 | $0.279 | $0.0913 | 15,622,476.0 | +16.08% |
| 2025-11-14 | $0.312 | $0.2825 | $0.0295 | 5,716,802.0 | -9.85% |
| 2025-11-13 | $0.35 | $0.3003 | $0.0497 | 11,873,045.0 | -0.25% |
| 2025-11-12 | $0.4076 | $0.2818 | $0.1258 | 67,078,738.0 | +15.57% |
| 2025-11-11 | $0.2967 | $0.2786 | $0.0181 | 820,198.0 | -5.59% |
| 2025-11-10 | $0.3017 | $0.2849 | $0.0168 | 1,113,541.0 | -0.37% |
| 2025-11-07 | $0.3013 | $0.2813 | $0.02 | 2,552,460.0 | +1.70% |
| 2025-11-06 | $0.3168 | $0.2861 | $0.0307 | 2,290,576.0 | +0.75% |
| 2025-11-05 | $0.315 | $0.27 | $0.045 | 4,200,248.0 | -10.08% |
| 2025-11-04 | $0.3463 | $0.3201 | $0.0262 | 767,127.0 | -6.15% |
| 2025-11-03 | $0.3673 | $0.314 | $0.0533 | 1,474,911.0 | -5.64% |
| 2025-10-31 | $0.37 | $0.3405 | $0.0295 | 1,382,151.0 | +5.88% |
| 2025-10-30 | $0.3733 | $0.338 | $0.0353 | 2,774,482.0 | -0.09% |
| 2025-10-29 | $0.3797 | $0.3106 | $0.0691 | 5,021,115.0 | -3.29% |
| 2025-10-28 | $0.58 | $0.3386 | $0.2414 | 84,729,591.0 | -12.76% |
| 2025-10-27 | $0.4234 | $0.3611 | $0.0623 | 6,131,385.0 | +11.22% |
| 2025-10-24 | $0.375 | $0.3139 | $0.0611 | 3,799,235.0 | +17.87% |
| 2025-10-23 | $0.32 | $0.2961 | $0.0239 | 915,654.0 | +4.32% |
| 2025-10-22 | $0.325 | $0.296 | $0.029 | 2,135,162.0 | -6.47% |
Ryvyl Inc 주식 (RVYL) 연도별 가격 이력
이 심층 분석에서는 Ryvyl Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RVYL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ryvyl Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ryvyl Inc 주식 (RVYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.4076 | $0.26 | $0.1476 | 130,524,995.0 | -26.74% |
| 2025-10 | $0.5839 | $0.296 | $0.2879 | 458,046,016.0 | +24.09% |
| 2025-09 | $0.3298 | $0.2713 | $0.0585 | 56,478,235.0 | -1.27% |
| 2025-08 | $0.3524 | $0.2511 | $0.1013 | 126,668,871.0 | +13.99% |
| 2025-07 | $0.9752 | $0.2511 | $0.7241 | 43,784,187.0 | -69.08% |
| 2025-06 | $2.33 | $0.3559 | $1.97 | 689,876,462.0 | +47.04% |
| 2025-05 | $1.04 | $0.5234 | $0.5166 | 4,270,292.0 | -41.57% |
| 2025-04 | $1.04 | $0.7301 | $0.3099 | 829,955.0 | +0.00% |
| 2025-03 | $1.25 | $0.7621 | $0.4875 | 777,084.0 | +8.09% |
| 2025-02 | $1.33 | $0.6932 | $0.6367 | 1,758,743.0 | -26.14% |
| 2025-01 | $1.90 | $1.16 | $0.7399 | 2,458,632.0 | -4.62% |
Ryvyl Inc 주식 (RVYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $1.21 | $0.5836 | 2,236,851.0 | -22.83% |
| 2024-11 | $2.01 | $1.04 | $0.97 | 3,039,180.0 | +21.40% |
| 2024-10 | $2.35 | $1.24 | $1.11 | 2,502,315.0 | +7.95% |
| 2024-09 | $1.52 | $0.9945 | $0.5255 | 783,312.0 | +22.22% |
| 2024-08 | $2.06 | $0.888 | $1.17 | 1,503,833.0 | -45.18% |
| 2024-07 | $2.40 | $1.37 | $1.03 | 1,102,034.0 | +35.86% |
| 2024-06 | $2.18 | $1.32 | $0.86 | 1,193,954.0 | -2.03% |
| 2024-05 | $1.85 | $1.18 | $0.67 | 1,446,964.0 | +12.12% |
| 2024-04 | $2.98 | $1.12 | $1.86 | 3,547,096.0 | -54.64% |
| 2024-03 | $4.65 | $2.25 | $2.40 | 702,453.0 | -27.79% |
| 2024-02 | $4.85 | $3.73 | $1.12 | 344,144.0 | -0.98% |
| 2024-01 | $4.74 | $3.50 | $1.24 | 464,323.0 | -2.16% |
Ryvyl Inc 주식 (RVYL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.48 | $2.75 | $2.73 | 993,829.0 | +22.71% |
| 2023-11 | $4.72 | $1.61 | $3.11 | 1,430,198.0 | +83.24% |
| 2023-10 | $3.59 | $1.57 | $2.02 | 788,752.0 | -38.64% |
| 2023-09 | $6.69 | $0.65 | $6.04 | 3,565,941.0 | +153.36% |
| 2023-08 | $1.60 | $0.8292 | $0.7708 | 6,093,562.0 | -19.59% |
| 2023-07 | $1.75 | $0.75 | $0.9999 | 11,545,633.0 | +97.33% |
| 2023-06 | $1.09 | $0.58 | $0.5099 | 8,347,759.0 | +15.35% |
| 2023-05 | $0.75 | $0.41 | $0.34 | 4,109,146.0 | +0.03% |
| 2023-04 | $0.88 | $0.34 | $0.54 | 4,008,369.0 | +59.00% |
| 2023-03 | $0.43 | $0.2702 | $0.1598 | 2,260,768.0 | +0.00% |
4.71%
자본화:
|
볼륨(24시간):