Stockscreener 앱 받기
0.3146
1.16%
0.0036
시간 외 거래:
.31
-0.0046
-1.46%
Ryvyl Inc 주식 (RVYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.3345 | $0.30 | $0.0345 | 1,494,295.0 | +1.16% |
| 2025-08-21 | $0.3221 | $0.29 | $0.0321 | 2,548,158.0 | +2.81% |
| 2025-08-20 | $0.3186 | $0.283 | $0.0356 | 1,850,581.0 | +1.24% |
| 2025-08-19 | $0.3119 | $0.283 | $0.0289 | 4,257,426.0 | -7.83% |
| 2025-08-18 | $0.3524 | $0.2912 | $0.0612 | 76,494,889.0 | +12.49% |
| 2025-08-15 | $0.2998 | $0.27 | $0.0298 | 2,045,218.0 | -5.29% |
| 2025-08-14 | $0.3175 | $0.3001 | $0.0174 | 1,294,647.0 | -5.56% |
| 2025-08-13 | $0.338 | $0.29 | $0.048 | 4,360,884.0 | +9.22% |
| 2025-08-12 | $0.32 | $0.291 | $0.029 | 1,813,273.0 | -8.78% |
| 2025-08-11 | $0.327 | $0.297 | $0.03 | 5,387,263.0 | +5.76% |
| 2025-08-08 | $0.3295 | $0.293 | $0.0365 | 3,200,142.0 | +2.24% |
| 2025-08-07 | $0.3179 | $0.2915 | $0.0264 | 2,323,559.0 | -1.09% |
| 2025-08-06 | $0.3392 | $0.265 | $0.0742 | 14,064,934.0 | +12.00% |
| 2025-08-05 | $0.275 | $0.27 | $0.005 | 281,864.0 | -1.85% |
| 2025-08-04 | $0.2818 | $0.2661 | $0.0157 | 563,231.0 | +4.44% |
| 2025-08-01 | $0.269 | $0.2511 | $0.0179 | 815,807.0 | +0.15% |
| 2025-07-31 | $0.2928 | $0.2511 | $0.0417 | 1,741,961.0 | -10.15% |
| 2025-07-30 | $0.3089 | $0.2907 | $0.0182 | 637,924.0 | -3.72% |
| 2025-07-29 | $0.3229 | $0.293 | $0.0299 | 1,329,406.0 | -4.40% |
| 2025-07-28 | $0.32 | $0.3113 | $0.0087 | 945,174.0 | +1.21% |
| 2025-07-25 | $0.3215 | $0.308 | $0.0135 | 1,305,877.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.3524 | $0.2511 | $0.1013 | 124,290,466.0 | +19.62% |
| 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% |
3.52%
자본화:
|
볼륨(24시간):