Stockscreener 앱 받기
0.0001
100.00%
0.000050
SmartMetric Inc 주식 (SMME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.0001 | $0.00 | $0.00 | 2,585,262.0 | -98.00% |
| 2024-11-15 | $0.0001 | $0.00 | $0.00 | 14,764,293.0 | -50.00% |
| 2024-11-14 | $0.0001 | $0.0001 | $0.00 | 1,966,691.0 | +0.00% |
| 2024-11-13 | $0.0001 | $0.00 | $0.00 | 20,729,100.0 | +100.00% |
| 2024-11-12 | $0.0001 | $0.00 | $0.00 | 26,255,650.0 | +0.00% |
| 2024-11-11 | $0.0001 | $0.00 | $0.00 | 6,000,000.0 | +4,900% |
| 2024-11-08 | $0.0001 | $0.00 | $0.00 | 2,475,000.0 | +0.00% |
| 2024-11-07 | $0.0001 | $0.00 | $0.00 | 3,130,600.0 | -99.00% |
| 2024-11-06 | $0.0001 | $0.00 | $0.00 | 3,482,340.0 | +0.00% |
| 2024-11-05 | $0.0001 | $0.00 | $0.00 | 6,319,500.0 | +0.00% |
| 2024-11-04 | $0.0001 | $0.00 | $0.00 | 5,239,999.0 | +100.00% |
| 2024-11-01 | $0.0001 | $0.00 | $0.00 | 24,261,847.0 | -50.00% |
| 2024-10-31 | $0.0001 | $0.00 | $0.00 | 96,887,979.0 | -33.33% |
| 2024-10-30 | $0.00015 | $0.0001 | $0.00 | 46,300,000.0 | +50.00% |
| 2024-10-29 | $0.0002 | $0.0001 | $0.0001 | 107,000,041.0 | +0.00% |
| 2024-10-28 | $0.0001 | $0.0001 | $0.00 | 69,660,364.0 | +0.00% |
| 2024-10-25 | $0.00015 | $0.0001 | $0.00 | 33,022,100.0 | +0.00% |
| 2024-10-24 | $0.0002 | $0.0001 | $0.0001 | 260,930,516.0 | -50.00% |
| 2024-10-23 | $0.0002 | $0.0001 | $0.0001 | 50,150,000.0 | +0.00% |
| 2024-10-22 | $0.0002 | $0.0001 | $0.0001 | 30,270,400.0 | +100.00% |
SmartMetric Inc 주식 (SMME) 연도별 가격 이력
이 심층 분석에서는 SmartMetric Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SmartMetric Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SmartMetric Inc 주식 (SMME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0001 | $0.00 | $0.00 | 117,210,282.0 | -99.00% |
| 2024-10 | $0.0002 | $0.00 | $0.00015 | 1,296,561,914.0 | -50.00% |
| 2024-09 | $0.0002 | $0.0001 | $0.0001 | 448,557,492.0 | +0.00% |
| 2024-08 | $0.0002 | $0.0001 | $0.0001 | 579,397,260.0 | +0.00% |
| 2024-07 | $0.0003 | $0.0001 | $0.0002 | 215,923,035.0 | -33.33% |
| 2024-06 | $0.0003 | $0.0001 | $0.0002 | 238,969,305.0 | +20.00% |
| 2024-05 | $0.0003 | $0.00015 | $0.00015 | 274,628,753.0 | -16.67% |
| 2024-04 | $0.0005 | $0.0002 | $0.0003 | 314,400,987.0 | -25.00% |
| 2024-03 | $0.0006 | $0.0004 | $0.0002 | 84,909,834.0 | -20.00% |
| 2024-02 | $0.0006 | $0.0003 | $0.0003 | 229,807,230.0 | +25.00% |
| 2024-01 | $0.0005 | $0.0003 | $0.0002 | 189,559,005.0 | +0.00% |
SmartMetric Inc 주식 (SMME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0006 | $0.0003 | $0.0003 | 260,419,573.0 | -20.00% |
| 2023-11 | $0.001 | $0.0004 | $0.0006 | 443,138,772.0 | -16.67% |
| 2023-10 | $0.0008 | $0.0006 | $0.0002 | 46,456,437.0 | -14.29% |
| 2023-09 | $0.0009 | $0.0006 | $0.0003 | 92,116,952.0 | -26.32% |
| 2023-08 | $0.001 | $0.0008 | $0.0002 | 64,606,393.0 | +5.56% |
| 2023-07 | $0.0011 | $0.0008 | $0.0003 | 115,614,736.0 | -10.00% |
| 2023-06 | $0.0015 | $0.00065 | $0.00085 | 478,211,774.0 | -4.76% |
| 2023-05 | $0.0012 | $0.0005 | $0.0007 | 151,180,784.0 | +5.00% |
| 2023-04 | $0.0013 | $0.0009 | $0.0004 | 192,150,016.0 | -23.08% |
| 2023-03 | $0.0016 | $0.001 | $0.0006 | 130,431,269.0 | +8.33% |
| 2023-02 | $0.00238 | $0.0012 | $0.00118 | 124,363,840.0 | -29.41% |
| 2023-01 | $0.003 | $0.0012 | $0.0018 | 205,858,010.0 | +0.00% |
SmartMetric Inc 주식 (SMME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0037 | $0.0009 | $0.0028 | 678,534,923.0 | +70.00% |
| 2022-11 | $0.0014 | $0.0009 | $0.0005 | 392,888,671.0 | -13.04% |
| 2022-10 | $0.0051 | $0.001 | $0.0041 | 870,400,844.0 | -42.50% |
| 2022-09 | $0.00305 | $0.00135 | $0.0017 | 545,677,871.0 | -16.67% |
| 2022-08 | $0.0041 | $0.0019 | $0.0022 | 75,978,594.0 | -36.84% |
| 2022-07 | $0.0045 | $0.0026 | $0.0019 | 82,222,157.0 | -52.50% |
| 2022-05 | $0.0094 | $0.0075 | $0.0019 | 891,625.0 | +0.00% |
0.31%
0.60%
자본화:
|
볼륨(24시간):