Stockscreener 앱 받기
1.00
2.44%
0.0238
Skyx Platforms Corp 주식 (SKYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.08 | $0.9839 | $0.0961 | 337,959.0 | +2.44% |
| 2024-11-21 | $0.9999 | $0.9281 | $0.0718 | 214,471.0 | +0.66% |
| 2024-11-20 | $1.00 | $0.93 | $0.07 | 324,595.0 | -2.84% |
| 2024-11-19 | $1.09 | $0.9731 | $0.1169 | 522,748.0 | -6.72% |
| 2024-11-18 | $1.12 | $1.04 | $0.08 | 381,181.0 | -1.83% |
| 2024-11-15 | $1.18 | $1.07 | $0.1102 | 410,319.0 | -8.40% |
| 2024-11-14 | $1.21 | $1.12 | $0.09 | 448,454.0 | -1.65% |
| 2024-11-13 | $1.30 | $1.18 | $0.125 | 423,169.0 | -3.97% |
| 2024-11-12 | $1.32 | $1.19 | $0.135 | 841,335.0 | -4.55% |
| 2024-11-11 | $1.42 | $1.31 | $0.11 | 359,878.0 | -5.71% |
| 2024-11-08 | $1.44 | $1.29 | $0.145 | 395,733.0 | +2.19% |
| 2024-11-07 | $1.37 | $1.27 | $0.095 | 404,938.0 | +7.03% |
| 2024-11-06 | $1.32 | $1.23 | $0.09 | 358,170.0 | +0.79% |
| 2024-11-05 | $1.30 | $1.22 | $0.08 | 193,693.0 | +0.00% |
| 2024-11-04 | $1.30 | $1.22 | $0.08 | 166,738.0 | +2.42% |
| 2024-11-01 | $1.30 | $1.22 | $0.085 | 457,399.0 | -2.36% |
| 2024-10-31 | $1.34 | $1.25 | $0.09 | 164,393.0 | -4.51% |
| 2024-10-30 | $1.44 | $1.28 | $0.16 | 255,705.0 | -1.48% |
| 2024-10-29 | $1.48 | $1.33 | $0.15 | 389,944.0 | -4.26% |
| 2024-10-28 | $1.50 | $1.37 | $0.13 | 710,843.0 | +0.00% |
| 2024-10-25 | $1.43 | $1.19 | $0.245 | 803,552.0 | +17.50% |
| 2024-10-24 | $1.23 | $1.15 | $0.08 | 182,458.0 | +1.69% |
Skyx Platforms Corp 주식 (SKYX) 연도별 가격 이력
이 심층 분석에서는 Skyx Platforms Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skyx Platforms Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skyx Platforms Corp 주식 (SKYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.44 | $0.9281 | $0.5069 | 6,578,739.0 | -21.26% |
| 2024-10 | $1.50 | $0.802 | $0.698 | 13,710,331.0 | +49.71% |
| 2024-09 | $0.94 | $0.8001 | $0.1399 | 3,281,028.0 | -1.11% |
| 2024-08 | $1.08 | $0.82 | $0.26 | 4,326,487.0 | -20.57% |
| 2024-07 | $1.25 | $0.748 | $0.502 | 9,083,736.0 | +13.68% |
| 2024-06 | $1.21 | $0.831 | $0.379 | 11,628,238.0 | +4.40% |
| 2024-05 | $1.12 | $0.835 | $0.285 | 3,829,922.0 | -11.65% |
| 2024-04 | $1.35 | $0.7231 | $0.6269 | 7,458,478.0 | -21.37% |
| 2024-03 | $1.45 | $1.12 | $0.33 | 5,026,235.0 | +1.55% |
| 2024-02 | $1.67 | $1.18 | $0.4904 | 7,220,524.0 | -14.00% |
| 2024-01 | $1.87 | $1.34 | $0.53 | 3,953,983.0 | -6.25% |
Skyx Platforms Corp 주식 (SKYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.80 | $1.50 | $0.30 | 4,670,840.0 | +3.23% |
| 2023-11 | $1.95 | $1.28 | $0.67 | 3,584,405.0 | -2.52% |
| 2023-10 | $1.75 | $1.25 | $0.505 | 3,112,044.0 | +11.97% |
| 2023-09 | $1.88 | $1.20 | $0.68 | 6,312,652.0 | -18.86% |
| 2023-08 | $2.24 | $1.65 | $0.59 | 3,384,420.0 | -17.45% |
| 2023-07 | $2.74 | $1.80 | $0.94 | 4,227,392.0 | -20.30% |
| 2023-06 | $3.31 | $2.17 | $1.14 | 13,161,143.0 | -15.56% |
| 2023-05 | $3.85 | $2.84 | $1.01 | 3,642,469.0 | -17.32% |
| 2023-04 | $3.96 | $3.13 | $0.83 | 2,539,823.0 | +10.12% |
| 2023-03 | $3.89 | $2.75 | $1.14 | 2,427,232.0 | +8.81% |
| 2023-02 | $4.17 | $3.05 | $1.12 | 3,033,426.0 | -0.63% |
| 2023-01 | $3.70 | $2.36 | $1.34 | 2,372,206.0 | +26.98% |
Skyx Platforms Corp 주식 (SKYX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.52 | $1.35 | $1.17 | 3,507,872.0 | +5.00% |
| 2022-11 | $3.54 | $2.19 | $1.35 | 3,177,231.0 | -28.99% |
| 2022-10 | $4.01 | $3.10 | $0.9085 | 2,423,903.0 | -8.40% |
| 2022-09 | $4.35 | $3.00 | $1.35 | 8,712,208.0 | +18.65% |
| 2022-08 | $7.22 | $2.88 | $4.34 | 11,582,120.0 | -48.08% |
| 2022-07 | $7.78 | $1.97 | $5.81 | 33,798,230.0 | +199.50% |
| 2022-06 | $3.96 | $1.82 | $2.14 | 2,995,863.0 | -46.81% |
| 2022-05 | $12.92 | $3.22 | $9.70 | 2,773,713.0 | -68.67% |
| 2022-04 | $13.60 | $10.57 | $3.03 | 1,673,869.0 | -6.61% |
| 2022-03 | $14.40 | $11.61 | $2.79 | 949,624.0 | +0.00% |
5.34%
자본화:
|
볼륨(24시간):