Stockscreener 앱 받기
0.0098
12.64%
0.0011
Simulated Environment Concepts Inc 주식 (SMEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $0.0098 | $0.0082 | $0.0016 | 4,621,077.0 | +12.64% |
| 2026-08-12 | $0.0087 | $0.0085 | $0.0002 | 84,000.0 | +0.00% |
| 2026-08-11 | $0.0087 | $0.00806 | $0.00064 | 151,000.0 | +1.16% |
| 2026-08-10 | $0.0087 | $0.0077 | $0.0010 | 188,650.0 | -1.15% |
| 2026-08-06 | $0.0087 | $0.0081 | $0.0006 | 42,250.0 | +0.00% |
| 2026-08-04 | $0.0087 | $0.0087 | $0.00 | 20,000.0 | -1.14% |
| 2026-08-03 | $0.0088 | $0.0081 | $0.0007 | 4,000.0 | +0.00% |
| 2026-07-27 | $0.0088 | $0.0079 | $0.0009 | 1,052,000.0 | +0.00% |
| 2026-07-24 | $0.0088 | $0.008 | $0.0008 | 279,500.0 | +0.00% |
| 2026-07-23 | $0.0088 | $0.0084 | $0.0004 | 32,000.0 | +0.00% |
| 2026-07-22 | $0.0088 | $0.008 | $0.0008 | 48,000.0 | +0.00% |
| 2026-07-16 | $0.009 | $0.0077 | $0.0013 | 490,455.0 | +2.33% |
Simulated Environment Concepts Inc 주식 (SMEV) 연도별 가격 이력
이 심층 분석에서는 Simulated Environment Concepts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simulated Environment Concepts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simulated Environment Concepts Inc 주식 (SMEV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.0098 | $0.0077 | $0.0021 | 5,110,977.0 | +11.36% |
| 2026-07 | $0.009 | $0.0077 | $0.0013 | 2,171,455.0 | -2.22% |
| 2026-06 | $0.009 | $0.0064 | $0.0026 | 6,632,736.0 | +28.57% |
| 2026-05 | $0.0083 | $0.0051 | $0.0032 | 4,180,672.0 | +4.48% |
| 2026-04 | $0.0068 | $0.0046 | $0.0022 | 2,461,083.0 | +8.06% |
| 2026-03 | $0.0063 | $0.0054 | $0.0009 | 319,888.0 | +8.77% |
| 2026-02 | $0.0065 | $0.0056 | $0.0009 | 244,856.0 | -12.31% |
| 2026-01 | $0.0074 | $0.0054 | $0.002 | 4,674,936.0 | -12.16% |
Simulated Environment Concepts Inc 주식 (SMEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0079 | $0.0042 | $0.0037 | 5,274,125.0 | +32.14% |
| 2025-11 | $0.007 | $0.0042 | $0.0028 | 2,521,097.0 | -20.00% |
| 2025-10 | $0.0085 | $0.0037 | $0.0048 | 12,235,607.0 | -1.41% |
| 2025-09 | $0.009 | $0.005 | $0.004 | 7,783,247.0 | +18.33% |
| 2025-08 | $0.006 | $0.0036 | $0.0024 | 14,513,539.0 | +42.86% |
| 2025-07 | $0.0048 | $0.0034 | $0.0014 | 2,607,879.0 | -8.70% |
| 2025-06 | $0.005 | $0.0035 | $0.0015 | 4,383,922.0 | +2.22% |
| 2025-05 | $0.0045 | $0.0032 | $0.0013 | 7,456,006.0 | +4.65% |
| 2025-04 | $0.0045 | $0.0028 | $0.0017 | 2,733,205.0 | +10.26% |
| 2025-03 | $0.0039 | $0.0023 | $0.0016 | 3,626,430.0 | +39.29% |
| 2025-02 | $0.0038 | $0.0028 | $0.001 | 1,763,811.0 | -22.22% |
| 2025-01 | $0.0036 | $0.003 | $0.0006 | 1,873,508.0 | +2.86% |
Simulated Environment Concepts Inc 주식 (SMEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0047 | $0.003 | $0.0017 | 4,462,745.0 | -27.08% |
| 2024-11 | $0.006 | $0.0034 | $0.0026 | 2,144,639.0 | +6.67% |
| 2024-10 | $0.0057 | $0.0034 | $0.0023 | 5,725,498.0 | -22.41% |
| 2024-09 | $0.0114 | $0.0043 | $0.0071 | 29,176,141.0 | -1.69% |
| 2024-08 | $0.0064 | $0.0038 | $0.0026 | 2,859,294.0 | -7.81% |
| 2024-07 | $0.007 | $0.0046 | $0.0024 | 1,567,237.0 | -8.57% |
| 2024-06 | $0.007 | $0.0038 | $0.0032 | 3,156,914.0 | +0.00% |
| 2024-05 | $0.007 | $0.0031 | $0.0039 | 4,477,854.0 | +45.83% |
| 2024-04 | $0.0065 | $0.003 | $0.0035 | 2,350,786.0 | -26.15% |
| 2024-03 | $0.0065 | $0.0046 | $0.0019 | 2,931,264.0 | +0.00% |
| 2024-02 | $0.008 | $0.0054 | $0.0026 | 480,438.0 | -18.75% |
| 2024-01 | $0.0081 | $0.0057 | $0.0024 | 3,001,352.0 | -1.84% |
0.27%
0.34%
자본화:
|
볼륨(24시간):