Stockscreener 앱 받기
0.0052
9.47%
0.00045
Spooz Inc Com 주식 (SPZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.0054 | $0.0045 | $0.0009 | 13,624,559.0 | +9.47% |
| 2024-11-19 | $0.0056 | $0.00435 | $0.00125 | 18,386,462.0 | -10.38% |
| 2024-11-18 | $0.0061 | $0.0053 | $0.0008 | 16,765,657.0 | -11.67% |
| 2024-11-15 | $0.0078 | $0.0054 | $0.0024 | 55,563,100.0 | +1.69% |
| 2024-11-14 | $0.0063 | $0.0053 | $0.001 | 10,397,423.0 | +1.72% |
| 2024-11-13 | $0.0059 | $0.0048 | $0.0011 | 14,610,355.0 | +20.83% |
| 2024-11-12 | $0.0052 | $0.0043 | $0.0009 | 12,373,081.0 | -7.69% |
| 2024-11-11 | $0.0052 | $0.0046 | $0.0006 | 4,939,958.0 | +4.00% |
| 2024-11-08 | $0.0054 | $0.0042 | $0.0012 | 13,718,801.0 | +6.38% |
| 2024-11-07 | $0.0052 | $0.0044 | $0.0008 | 26,376,003.0 | -9.62% |
| 2024-11-06 | $0.0059 | $0.0051 | $0.0008 | 11,020,647.0 | -1.89% |
| 2024-11-05 | $0.0055 | $0.005 | $0.0005 | 7,843,741.0 | -3.64% |
| 2024-11-04 | $0.006 | $0.0052 | $0.0008 | 10,817,000.0 | -6.78% |
| 2024-11-01 | $0.0061 | $0.0053 | $0.0008 | 8,297,324.0 | +1.72% |
| 2024-10-31 | $0.0062 | $0.0025 | $0.0037 | 23,070,624.0 | -6.45% |
| 2024-10-30 | $0.0068 | $0.0055 | $0.0013 | 18,048,812.0 | -7.46% |
| 2024-10-29 | $0.0072 | $0.0059 | $0.0013 | 17,204,749.0 | -8.22% |
| 2024-10-28 | $0.0077 | $0.0068 | $0.0009 | 17,001,933.0 | +2.82% |
| 2024-10-25 | $0.0074 | $0.0058 | $0.0016 | 24,581,623.0 | +22.41% |
| 2024-10-24 | $0.0064 | $0.005 | $0.0014 | 23,065,530.0 | +13.73% |
| 2024-10-23 | $0.0051 | $0.004 | $0.0011 | 24,692,576.0 | +15.91% |
| 2024-10-22 | $0.0046 | $0.0028 | $0.0018 | 73,544,695.0 | +22.22% |
Spooz Inc Com 주식 (SPZI) 연도별 가격 이력
이 심층 분석에서는 Spooz Inc Com 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spooz Inc Com 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spooz Inc Com 주식 (SPZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0078 | $0.0042 | $0.0036 | 224,734,111.0 | -10.34% |
| 2024-10 | $0.0077 | $0.0025 | $0.0052 | 477,997,504.0 | +28.89% |
| 2024-09 | $0.006 | $0.0006 | $0.0054 | 209,009,812.0 | -10.00% |
| 2024-08 | $0.008 | $0.0031 | $0.0049 | 239,639,240.0 | -20.63% |
| 2024-07 | $0.01 | $0.0058 | $0.0042 | 186,892,085.0 | +0.00% |
| 2024-06 | $0.0075 | $0.0058 | $0.0017 | 142,033,589.0 | -3.08% |
| 2024-05 | $0.0134 | $0.0001 | $0.0133 | 546,796,537.0 | -31.58% |
| 2024-04 | $0.0106 | $0.0056 | $0.005 | 347,942,114.0 | +41.79% |
| 2024-03 | $0.0079 | $0.0048 | $0.0031 | 345,582,205.0 | -8.22% |
| 2024-02 | $0.009 | $0.005 | $0.004 | 351,381,434.0 | +7.35% |
| 2024-01 | $0.0121 | $0.0036 | $0.0085 | 1,398,817,154.0 | +78.95% |
Spooz Inc Com 주식 (SPZI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0039 | $0.0001 | $0.0038 | 2,855,727,151.0 | +1,800% |
| 2023-11 | $0.0003 | $0.0001 | $0.0002 | 144,226,381.0 | +0.00% |
| 2023-10 | $0.0003 | $0.0001 | $0.0002 | 133,983,218.0 | -33.33% |
| 2023-09 | $0.0003 | $0.0001 | $0.0002 | 247,054,155.0 | +50.00% |
| 2023-08 | $0.0003 | $0.0001 | $0.0002 | 103,225,852.0 | -33.33% |
| 2023-07 | $0.0003 | $0.0001 | $0.0002 | 117,137,935.0 | +50.00% |
| 2023-06 | $0.0003 | $0.0001 | $0.0002 | 133,023,077.0 | -33.33% |
| 2023-05 | $0.0003 | $0.0002 | $0.00 | 218,118,017.0 | +50.00% |
| 2023-04 | $0.0003 | $0.0002 | $0.00 | 62,506,435.0 | -33.33% |
| 2023-03 | $0.0003 | $0.0002 | $0.00 | 107,033,805.0 | +0.00% |
| 2023-02 | $0.0004 | $0.0002 | $0.0002 | 72,530,948.0 | -25.00% |
| 2023-01 | $0.0004 | $0.0002 | $0.0002 | 173,323,361.0 | +33.33% |
Spooz Inc Com 주식 (SPZI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0005 | $0.0002 | $0.0003 | 244,368,046.0 | -25.00% |
| 2022-11 | $0.0006 | $0.0004 | $0.0002 | 117,037,462.0 | -20.00% |
| 2022-10 | $0.0007 | $0.0003 | $0.0004 | 380,383,770.0 | +0.00% |
| 2022-09 | $0.0009 | $0.0004 | $0.0005 | 230,744,009.0 | -37.50% |
| 2022-08 | $0.0009 | $0.0005 | $0.0004 | 321,072,303.0 | +0.00% |
| 2022-07 | $0.0009 | $0.0006 | $0.0003 | 131,304,754.0 | -73.33% |
| 2022-05 | $0.0034 | $0.0028 | $0.0006 | 8,671,358.0 | +0.00% |
2.18%
0.04%
자본화:
|
볼륨(24시간):