0.0013
price down icon7.14%   -0.0001
 
loading

SMC Entertainment Inc 주식 (SMCE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-18 $0.0014 $0.0012 $0.0002 3,256,334.0 -7.14%
2024-11-15 $0.0015 $0.0011 $0.0004 6,267,555.0 -6.67%
2024-11-14 $0.00155 $0.0013 $0.00025 3,855,600.0 +0.00%
2024-11-13 $0.0016 $0.00125 $0.00035 16,075,565.0 +7.14%
2024-11-12 $0.0016 $0.00135 $0.00025 1,902,855.0 -12.50%
2024-11-11 $0.0016 $0.0014 $0.0002 3,564,081.0 +0.00%
2024-11-08 $0.0016 $0.00145 $0.00015 6,101,085.0 +6.67%
2024-11-07 $0.0017 $0.00145 $0.00025 2,254,384.0 +7.14%
2024-11-06 $0.0018 $0.0014 $0.0004 9,991,350.0 -6.67%
2024-11-05 $0.0015 $0.0013 $0.0002 1,087,041.0 +7.14%
2024-11-04 $0.00145 $0.0013 $0.00015 5,333,070.0 -6.67%
2024-11-01 $0.0017 $0.0014 $0.0003 4,450,970.0 -11.76%
2024-10-31 $0.0017 $0.00135 $0.00035 8,409,724.0 +13.33%
2024-10-30 $0.0017 $0.0013 $0.0004 5,795,121.0 +0.00%
2024-10-29 $0.0018 $0.00135 $0.00045 6,737,851.0 -16.67%
2024-10-28 $0.0018 $0.00145 $0.00035 2,520,750.0 +20.00%
2024-10-25 $0.0017 $0.0014 $0.0003 5,216,296.0 +0.00%
2024-10-24 $0.0018 $0.0013 $0.0005 14,423,120.0 +15.38%
2024-10-23 $0.0014 $0.0012 $0.0002 394,063.0 -7.14%
2024-10-22 $0.0014 $0.0012 $0.0002 1,646,206.0 +7.69%
2024-10-21 $0.0015 $0.0012 $0.0003 10,791,826.0 -13.33%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $0.0018 $0.0011 $0.0007 64,139,890.0 -23.53%
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 103,692,200.0 -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 23,647,288.0 +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

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%

SMC Entertainment Inc 주식 (SMCE) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $0.002 $0.001 $0.001 2,863,620.0 -15.00%
2022-11 $0.0028 $0.00195 $0.00085 12,844,148.0 -16.67%
2022-10 $0.0034 $0.002 $0.0014 7,958,724.0 -9.43%
2022-09 $0.006 $0.0021 $0.0039 15,175,037.0 -8.62%
2022-08 $0.0048 $0.0028 $0.002 7,574,386.0 +0.07%
2022-07 $0.0033 $0.0028 $0.0005 617,500.0 -32.60%
2022-05 $0.00472 $0.0043 $0.00042 359,564.0 +0.00%
$91.44
price up icon 0.65%
$87.80
price up icon 0.20%
$0.1068
price up icon 28.99%
$37.93
price up icon 0.24%
$50.28
price up icon 0.04%
$4.95
price down icon 1.61%
자본화:     |  볼륨(24시간):