Stockscreener 앱 받기
0.0179
9.60%
-0.0019
Star8 Corp 주식 (STRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $0.0179 | $0.0152 | $0.00268 | 144,870.0 | -9.60% |
| 2025-06-04 | $0.02 | $0.0157 | $0.00435 | 348,977.0 | +16.47% |
| 2025-06-03 | $0.019 | $0.017 | $0.00198 | 352,300.0 | -8.11% |
| 2025-06-02 | $0.0205 | $0.0184 | $0.0021 | 146,300.0 | -7.04% |
| 2025-05-29 | $0.0199 | $0.0199 | $0.00 | 11,800.0 | +2.58% |
| 2025-05-28 | $0.0194 | $0.0194 | $0.00 | 10,000.0 | +7.18% |
| 2025-05-27 | $0.02 | $0.0168 | $0.0032 | 315,973.0 | -9.32% |
| 2025-05-23 | $0.0203 | $0.019 | $0.00125 | 468,985.0 | +2.89% |
| 2025-05-22 | $0.0194 | $0.0181 | $0.0013 | 40,000.0 | -3.00% |
| 2025-05-21 | $0.0205 | $0.0185 | $0.002 | 166,332.0 | +0.50% |
| 2025-05-20 | $0.02 | $0.019 | $0.001 | 325,999.0 | +9.94% |
| 2025-05-19 | $0.0194 | $0.0181 | $0.00126 | 97,862.0 | -8.59% |
| 2025-05-16 | $0.0198 | $0.0182 | $0.00168 | 602,406.0 | +4.21% |
Star8 Corp 주식 (STRH) 연도별 가격 이력
이 심층 분석에서는 Star8 Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STRH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Star8 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Star8 Corp 주식 (STRH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.0205 | $0.0152 | $0.00528 | 992,447.0 | -10.05% |
| 2025-05 | $0.0242 | $0.0136 | $0.0106 | 4,543,786.0 | +24.38% |
| 2025-04 | $0.03 | $0.0126 | $0.0174 | 4,374,927.0 | -15.79% |
| 2025-03 | $0.0319 | $0.014 | $0.0179 | 6,668,298.0 | -40.62% |
| 2025-02 | $0.0369 | $0.0133 | $0.0236 | 23,280,493.0 | +62.85% |
| 2025-01 | $0.023 | $0.0028 | $0.0202 | 29,718,106.0 | +148.73% |
Star8 Corp 주식 (STRH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0086 | $0.0021 | $0.0065 | 1,911,193.0 | +49.11% |
| 2024-11 | $0.0085 | $0.0019 | $0.0066 | 1,723,329.0 | +24.97% |
| 2024-10 | $0.0088 | $0.0032 | $0.0056 | 1,664,018.0 | -37.11% |
| 2024-09 | $0.00822 | $0.0028 | $0.00542 | 644,263.0 | -27.07% |
| 2024-08 | $0.019 | $0.0054 | $0.0136 | 461,983.0 | -4.62% |
| 2024-07 | $0.0205 | $0.00685 | $0.0137 | 4,567,390.0 | -41.59% |
| 2024-06 | $0.02 | $0.0125 | $0.0075 | 998,462.0 | -19.23% |
| 2024-05 | $0.021 | $0.0028 | $0.0182 | 8,304,045.0 | +167.12% |
| 2024-04 | $0.0085 | $0.002 | $0.0065 | 1,987,723.0 | +265.00% |
| 2024-03 | $0.0039 | $0.0017 | $0.0022 | 298,943.0 | -4.76% |
| 2024-02 | $0.004 | $0.002 | $0.002 | 1,517,888.0 | -22.22% |
| 2024-01 | $0.01 | $0.0025 | $0.0075 | 2,117,135.0 | -70.00% |
Star8 Corp 주식 (STRH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0129 | $0.0015 | $0.0114 | 994,845.0 | +12.50% |
| 2023-11 | $0.009 | $0.003 | $0.006 | 1,611,991.0 | +14.29% |
| 2023-10 | $0.009 | $0.005 | $0.004 | 470,835.0 | +0.00% |
| 2023-09 | $0.01 | $0.0013 | $0.0087 | 1,179,628.0 | +79.49% |
| 2023-08 | $0.008 | $0.0039 | $0.0041 | 91,800.0 | -29.09% |
| 2023-07 | $0.00955 | $0.0039 | $0.00565 | 203,359.0 | -21.43% |
| 2023-06 | $0.011 | $0.0051 | $0.00585 | 351,037.0 | -39.52% |
| 2023-05 | $0.0125 | $0.01 | $0.0025 | 144,499.0 | +5.23% |
| 2023-04 | $0.0146 | $0.0085 | $0.00605 | 431,005.0 | +10.00% |
| 2023-03 | $0.015 | $0.01 | $0.005 | 475,712.0 | -9.09% |
| 2023-02 | $0.0185 | $0.01 | $0.0085 | 2,030,713.0 | -36.23% |
| 2023-01 | $0.02 | $0.0115 | $0.0085 | 3,499,685.0 | -1.43% |
5.71%
0.34%
자본화:
|
볼륨(24시간):