Stockscreener 앱 받기
0.00162
1.25%
0.000020
SMC Entertainment Inc 주식 (SMCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $0.0017 | $0.0015 | $0.0002 | 1,241,681.0 | +1.25% |
| 2025-05-19 | $0.0017 | $0.0015 | $0.0002 | 1,263,626.0 | +0.00% |
| 2025-05-16 | $0.0018 | $0.0014 | $0.0004 | 12,182,175.0 | +0.00% |
| 2025-05-15 | $0.0016 | $0.0013 | $0.0003 | 10,434,901.0 | +14.29% |
| 2025-05-14 | $0.0015 | $0.00125 | $0.00025 | 5,436,818.0 | +0.00% |
| 2025-05-13 | $0.0015 | $0.0012 | $0.0003 | 6,389,123.0 | +16.67% |
| 2025-05-12 | $0.00125 | $0.0012 | $0.00 | 1,928,552.0 | -7.69% |
| 2025-05-09 | $0.0013 | $0.00115 | $0.00015 | 908,513.0 | +0.00% |
| 2025-05-08 | $0.0013 | $0.00115 | $0.00015 | 8,709,271.0 | +13.04% |
| 2025-05-07 | $0.0012 | $0.0011 | $0.00 | 473,700.0 | +0.00% |
| 2025-05-06 | $0.0012 | $0.0011 | $0.00 | 1,299,245.0 | -4.17% |
| 2025-05-05 | $0.0014 | $0.00115 | $0.00025 | 7,310,275.0 | +0.00% |
| 2025-05-02 | $0.0012 | $0.001 | $0.0002 | 1,820,440.0 | +9.09% |
| 2025-05-01 | $0.00135 | $0.0011 | $0.00025 | 7,184,985.0 | -15.38% |
| 2025-04-30 | $0.0013 | $0.0011 | $0.0002 | 5,615,100.0 | +18.18% |
| 2025-04-29 | $0.0012 | $0.0011 | $0.00 | 6,692,515.0 | -4.35% |
| 2025-04-28 | $0.0012 | $0.00105 | $0.00015 | 23,499,330.0 | +4.55% |
| 2025-04-25 | $0.0014 | $0.001 | $0.0004 | 22,142,469.0 | -21.43% |
SMC Entertainment Inc 주식 (SMCE) 연도별 가격 이력
이 심층 분석에서는 SMC Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SMC Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SMC Entertainment Inc 주식 (SMCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0018 | $0.001 | $0.0008 | 66,583,305.0 | +24.62% |
| 2025-04 | $0.002 | $0.0008 | $0.0012 | 293,292,156.0 | -31.58% |
| 2025-03 | $0.00385 | $0.0011 | $0.00275 | 51,455,115.0 | -44.12% |
| 2025-02 | $0.0035 | $0.0017 | $0.0018 | 69,731,582.0 | +88.89% |
| 2025-01 | $0.0027 | $0.0012 | $0.0015 | 142,653,073.0 | +20.00% |
SMC Entertainment Inc 주식 (SMCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.002 | $0.0009 | $0.0011 | 75,399,621.0 | +29.17% |
| 2024-11 | $0.0018 | $0.00095 | $0.00085 | 81,558,251.0 | -29.41% |
| 2024-10 | $0.0019 | $0.0012 | $0.0007 | 104,484,239.0 | -10.53% |
| 2024-09 | $0.0027 | $0.0015 | $0.0012 | 109,373,186.0 | -13.64% |
| 2024-08 | $0.0035 | $0.0019 | $0.0016 | 102,118,622.0 | -21.43% |
| 2024-07 | $0.0079 | $0.0026 | $0.0053 | 434,376,108.0 | -49.09% |
| 2024-06 | $0.006 | $0.001 | $0.005 | 838,156,681.0 | +450.00% |
| 2024-05 | $0.0017 | $0.0006 | $0.0011 | 541,744,104.0 | +25.00% |
| 2024-04 | $0.0009 | $0.0005 | $0.0004 | 26,815,365.0 | +23.08% |
| 2024-03 | $0.0007 | $0.0005 | $0.0002 | 23,847,288.0 | +8.33% |
| 2024-02 | $0.0013 | $0.0006 | $0.0007 | 56,569,930.0 | -33.33% |
| 2024-01 | $0.0011 | $0.0006 | $0.0005 | 37,812,235.0 | +50.00% |
SMC Entertainment Inc 주식 (SMCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.001 | $0.0005 | $0.0005 | 137,364,149.0 | -25.00% |
| 2023-11 | $0.00135 | $0.00075 | $0.0006 | 98,484,208.0 | +33.33% |
| 2023-10 | $0.0009 | $0.0006 | $0.0003 | 20,371,731.0 | -20.00% |
| 2023-09 | $0.001 | $0.0007 | $0.0003 | 48,095,392.0 | -6.25% |
| 2023-08 | $0.0009 | $0.0007 | $0.0002 | 39,830,104.0 | -17.10% |
| 2023-07 | $0.0014 | $0.0008 | $0.0006 | 158,487,950.0 | -25.77% |
| 2023-06 | $0.0028 | $0.0011 | $0.0017 | 263,782,169.0 | -3.70% |
| 2023-05 | $0.0019 | $0.0011 | $0.0008 | 84,719,690.0 | +8.00% |
| 2023-04 | $0.0014 | $0.001 | $0.0004 | 55,038,757.0 | +13.64% |
| 2023-03 | $0.0014 | $0.001 | $0.0004 | 83,865,295.0 | -21.43% |
| 2023-02 | $0.0046 | $0.001 | $0.0036 | 422,212,201.0 | +16.67% |
| 2023-01 | $0.004 | $0.0011 | $0.0029 | 170,141,823.0 | -29.41% |
5.71%
0.34%
자본화:
|
볼륨(24시간):