Stockscreener 앱 받기
0.0039
1.27%
-0.000050
Starstream Entertainment Inc 주식 (SSET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-06 | $0.0039 | $0.0039 | $0.00 | 50,000.0 | -1.27% |
| 2025-11-03 | $0.00395 | $0.0031 | $0.00085 | 54,020.0 | +0.00% |
| 2025-10-31 | $0.00395 | $0.00395 | $0.00 | 20,000.0 | -17.71% |
| 2025-10-29 | $0.0048 | $0.00395 | $0.00085 | 53,850.0 | +23.08% |
| 2025-10-27 | $0.0039 | $0.00275 | $0.00115 | 104,500.0 | +41.82% |
| 2025-10-24 | $0.00335 | $0.0027 | $0.00065 | 1,125,000.0 | -22.54% |
| 2025-10-23 | $0.00355 | $0.00355 | $0.00 | 2,000.0 | -2.74% |
| 2025-10-21 | $0.004 | $0.00348 | $0.000525 | 181,250.0 | -25.51% |
| 2025-10-20 | $0.0049 | $0.0039 | $0.001 | 149,900.0 | +28.95% |
| 2025-10-17 | $0.00405 | $0.003 | $0.00105 | 150,100.0 | -4.40% |
| 2025-10-15 | $0.00435 | $0.0022 | $0.00215 | 640,150.0 | +28.23% |
| 2025-10-13 | $0.0031 | $0.0031 | $0.00 | 14,000.0 | +0.00% |
| 2025-10-10 | $0.0031 | $0.0022 | $0.0009 | 94,000.0 | +0.00% |
| 2025-10-09 | $0.004 | $0.0031 | $0.0009 | 97,500.0 | +11.71% |
Starstream Entertainment Inc 주식 (SSET) 연도별 가격 이력
이 심층 분석에서는 Starstream Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Starstream Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Starstream Entertainment Inc 주식 (SSET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.00395 | $0.0031 | $0.00085 | 104,020.0 | -1.27% |
| 2025-10 | $0.0049 | $0.0022 | $0.0027 | 3,462,850.0 | +5.33% |
| 2025-09 | $0.0047 | $0.00132 | $0.00338 | 1,356,502.0 | -13.79% |
| 2025-08 | $0.0047 | $0.0029 | $0.0018 | 1,365,238.0 | -5.43% |
| 2025-07 | $0.005 | $0.0035 | $0.0015 | 600,040.0 | +2.22% |
| 2025-06 | $0.0058 | $0.004 | $0.0018 | 181,865.0 | +28.57% |
| 2025-05 | $0.0055 | $0.0034 | $0.0021 | 526,303.0 | -28.21% |
| 2025-04 | $0.0055 | $0.0033 | $0.0022 | 504,752.0 | +14.71% |
| 2025-03 | $0.0055 | $0.004 | $0.0015 | 227,117.0 | -15.00% |
| 2025-02 | $0.0059 | $0.004 | $0.0019 | 524,274.0 | +17.65% |
| 2025-01 | $0.00538 | $0.0026 | $0.00278 | 529,195.0 | +18.06% |
Starstream Entertainment Inc 주식 (SSET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0055 | $0.0026 | $0.0029 | 911,055.0 | -21.82% |
| 2024-11 | $0.0057 | $0.00275 | $0.00295 | 2,022,940.0 | +91.30% |
| 2024-10 | $0.0047 | $0.0025 | $0.0022 | 1,028,485.0 | -25.32% |
| 2024-09 | $0.00398 | $0.0025 | $0.00148 | 83,871.0 | -10.47% |
| 2024-08 | $0.0043 | $0.003 | $0.0013 | 112,839.0 | +7.50% |
| 2024-07 | $0.00475 | $0.003 | $0.00175 | 95,294.0 | -11.11% |
| 2024-06 | $0.0056 | $0.004 | $0.0016 | 877,000.0 | -10.00% |
| 2024-05 | $0.0051 | $0.0044 | $0.0007 | 54,225.0 | +13.64% |
| 2024-04 | $0.00545 | $0.003 | $0.00245 | 562,266.0 | -10.20% |
| 2024-03 | $0.0052 | $0.0028 | $0.0024 | 553,586.0 | +44.12% |
| 2024-02 | $0.0052 | $0.0028 | $0.0024 | 363,000.0 | -10.53% |
| 2024-01 | $0.0055 | $0.0021 | $0.0034 | 1,208,822.0 | +8.57% |
Starstream Entertainment Inc 주식 (SSET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0065 | $0.0032 | $0.0033 | 2,607,792.0 | -1.41% |
| 2023-11 | $0.0049 | $0.0025 | $0.0024 | 1,065,187.0 | +42.00% |
| 2023-10 | $0.0043 | $0.0025 | $0.0018 | 1,023,151.0 | -16.67% |
| 2023-09 | $0.0046 | $0.0019 | $0.0027 | 959,651.0 | +50.00% |
| 2023-08 | $0.0043 | $0.00145 | $0.00285 | 5,434,259.0 | -50.00% |
| 2023-07 | $0.0044 | $0.0025 | $0.0019 | 249,920.0 | +2.56% |
| 2023-06 | $0.00445 | $0.0026 | $0.00185 | 744,334.0 | -13.33% |
| 2023-05 | $0.00575 | $0.0022 | $0.00355 | 6,035,427.0 | -11.76% |
| 2023-04 | $0.00575 | $0.003 | $0.00275 | 665,060.0 | +0.00% |
| 2023-03 | $0.0065 | $0.0045 | $0.002 | 410,079.0 | -4.23% |
| 2023-02 | $0.006 | $0.0034 | $0.0026 | 680,832.0 | +10.94% |
| 2023-01 | $0.008 | $0.00325 | $0.00475 | 3,168,348.0 | -20.00% |
5.71%
0.34%
자본화:
|
볼륨(24시간):