Stockscreener 앱 받기
0.0049
8.89%
0.0004
Simulated Environment Concepts Inc 주식 (SMEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-17 | $0.0049 | $0.0036 | $0.0013 | 651,222.0 | +8.89% |
| 2025-05-30 | $0.0045 | $0.0039 | $0.0006 | 117,702.0 | +0.00% |
| 2025-05-29 | $0.0045 | $0.0038 | $0.0007 | 129,202.0 | +0.00% |
| 2025-05-28 | $0.0045 | $0.0037 | $0.0008 | 65,349.0 | +0.00% |
| 2025-05-27 | $0.0045 | $0.0035 | $0.0010 | 185,000.0 | +0.00% |
| 2025-05-23 | $0.0045 | $0.0036 | $0.0009 | 50,264.0 | +0.00% |
| 2025-05-22 | $0.0045 | $0.0036 | $0.0009 | 260,503.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.0049 | $0.0036 | $0.0013 | 651,222.0 | +8.89% |
| 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 | +7.87% |
| 2024-10 | $0.00567 | $0.00335 | $0.00232 | 5,725,498.0 | -23.28% |
| 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 | $0.00645 | $0.003 | $0.00345 | 2,350,786.0 | -25.58% |
| 2024-03 | $0.0065 | $0.0046 | $0.0019 | 2,931,264.0 | -0.77% |
| 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% |
Simulated Environment Concepts Inc 주식 (SMEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.00815 | $0.0047 | $0.00345 | 5,015,162.0 | +21.64% |
| 2023-11 | $0.0093 | $0.0038 | $0.0055 | 6,150,907.0 | +8.06% |
| 2023-10 | $0.00745 | $0.0038 | $0.00365 | 5,452,321.0 | +14.81% |
| 2023-09 | $0.0055 | $0.0032 | $0.0023 | 2,584,589.0 | +3.85% |
| 2023-08 | $0.0056 | $0.004 | $0.0016 | 2,921,395.0 | -7.14% |
| 2023-07 | $0.0057 | $0.005 | $0.0007 | 378,634.0 | +3.70% |
| 2023-06 | $0.0057 | $0.003 | $0.0027 | 1,538,496.0 | -1.82% |
| 2023-05 | $0.0067 | $0.0047 | $0.002 | 4,020,137.0 | -20.29% |
| 2023-04 | $0.00765 | $0.0054 | $0.00225 | 4,314,334.0 | -11.54% |
| 2023-03 | $0.0079 | $0.0047 | $0.0032 | 8,723,260.0 | +6.12% |
| 2023-02 | $0.0084 | $0.0046 | $0.0038 | 13,810,462.0 | -11.98% |
| 2023-01 | $0.0091 | $0.00605 | $0.00305 | 6,511,867.0 | -7.73% |
5.71%
0.34%
자본화:
|
볼륨(24시간):