Stockscreener 앱 받기
0.00646
2.12%
-0.00014
Visium Technologies Inc 주식 (VISM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.007 | $0.006 | $0.001 | 1,247,895.0 | -2.12% |
| 2025-05-15 | $0.0095 | $0.0066 | $0.0029 | 1,380,600.0 | -17.50% |
| 2025-05-14 | $0.00875 | $0.007 | $0.00175 | 2,356,553.0 | +14.29% |
| 2025-05-13 | $0.0095 | $0.0052 | $0.0043 | 2,189,449.0 | -25.53% |
| 2025-05-12 | $0.01 | $0.004 | $0.006 | 8,474,932.0 | +141.03% |
| 2025-05-09 | $0.0039 | $0.0039 | $0.00 | 296.0 | +1.30% |
| 2025-05-08 | $0.004 | $0.00365 | $0.00035 | 865,354.0 | -3.75% |
| 2025-05-07 | $0.004 | $0.0036 | $0.0004 | 76,150.0 | +21.21% |
| 2025-05-06 | $0.004 | $0.0032 | $0.0008 | 205,246.0 | -5.71% |
| 2025-05-05 | $0.0035 | $0.0033 | $0.0002 | 675,603.0 | +6.06% |
| 2025-05-02 | $0.0033 | $0.0032 | $0.00 | 357,715.0 | +3.45% |
| 2025-05-01 | $0.0038 | $0.0029 | $0.0009 | 127,318.0 | -13.78% |
| 2025-04-30 | $0.004 | $0.0029 | $0.0011 | 48,823.0 | +23.33% |
| 2025-04-29 | $0.0037 | $0.003 | $0.0007 | 170,002.0 | -5.96% |
| 2025-04-28 | $0.0034 | $0.0029 | $0.0005 | 365,083.0 | -13.78% |
| 2025-04-25 | $0.0037 | $0.0037 | $0.00 | 612,627.0 | +4.23% |
| 2025-04-24 | $0.0037 | $0.00355 | $0.00015 | 258,532.0 | -4.05% |
| 2025-04-23 | $0.0037 | $0.0033 | $0.0004 | 164,205.0 | +8.82% |
| 2025-04-22 | $0.0039 | $0.0034 | $0.0005 | 100,995.0 | -2.86% |
| 2025-04-21 | $0.0035 | $0.0034 | $0.0001 | 32,491.0 | +2.94% |
| 2025-04-17 | $0.004 | $0.0031 | $0.0009 | 328,009.0 | +4.62% |
| 2025-04-16 | $0.0039 | $0.0029 | $0.001 | 1,168,152.0 | -16.67% |
Visium Technologies Inc 주식 (VISM) 연도별 가격 이력
이 심층 분석에서는 Visium Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VISM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Visium Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Visium Technologies Inc 주식 (VISM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.01 | $0.0029 | $0.0071 | 17,957,111.0 | +74.59% |
| 2025-04 | $0.0041 | $0.0024 | $0.0017 | 5,616,393.0 | +23.33% |
| 2025-03 | $0.004 | $0.0011 | $0.0029 | 24,151,494.0 | +114.29% |
| 2025-02 | $0.0022 | $0.0011 | $0.0011 | 18,097,485.0 | -36.36% |
| 2025-01 | $0.0027 | $0.0018 | $0.0009 | 28,201,589.0 | +46.67% |
Visium Technologies Inc 주식 (VISM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0039 | $0.0016 | $0.0023 | 11,991,503.0 | +17.39% |
| 2024-11 | $0.004 | $0.0022 | $0.0018 | 9,239,828.0 | -8.00% |
| 2024-10 | $0.0029 | $0.001 | $0.0019 | 14,749,564.0 | -10.71% |
| 2024-09 | $0.0039 | $0.001 | $0.0029 | 9,457,419.0 | -21.13% |
| 2024-08 | $0.00565 | $0.0028 | $0.00285 | 9,333,003.0 | -35.45% |
| 2024-07 | $0.0062 | $0.0038 | $0.0024 | 7,773,723.0 | +29.72% |
| 2024-06 | $0.0074 | $0.0032 | $0.0042 | 17,154,302.0 | -3.64% |
| 2024-05 | $0.00491 | $0.0033 | $0.00161 | 13,187,832.0 | -8.33% |
| 2024-04 | $0.0065 | $0.0038 | $0.0027 | 16,797,290.0 | +21.83% |
| 2024-03 | $0.0104 | $0.0038 | $0.00664 | 26,860,867.0 | -58.96% |
| 2024-02 | $0.0157 | $0.0096 | $0.00608 | 13,819,365.0 | -28.70% |
| 2024-01 | $0.02 | $0.0121 | $0.0079 | 3,408,772.0 | -20.33% |
Visium Technologies Inc 주식 (VISM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.02 | $0.0135 | $0.0065 | 4,002,531.0 | -5.06% |
| 2023-11 | $0.0298 | $0.01 | $0.0198 | 12,687,271.0 | +6.21% |
| 2023-10 | $0.0249 | $0.01 | $0.0149 | 12,851,432.0 | -33.49% |
| 2023-09 | $0.0299 | $0.0075 | $0.0224 | 18,185,825.0 | +95.79% |
| 2023-08 | $0.0129 | $0.0071 | $0.0058 | 5,159,852.0 | +34.07% |
| 2023-07 | $0.0144 | $0.0061 | $0.0083 | 8,595,814.0 | -26.15% |
| 2023-06 | $0.0165 | $0.007 | $0.0095 | 10,857,764.0 | -13.33% |
| 2023-05 | $0.06 | $0.0125 | $0.0475 | 12,524,790.0 | -47.37% |
| 2023-04 | $0.226 | $0.02 | $0.206 | 3,943,171.0 | -85.35% |
| 2023-03 | $0.2496 | $0.1501 | $0.0995 | 358,747.0 | -7.38% |
| 2023-02 | $0.60 | $0.21 | $0.39 | 557,554.0 | -54.64% |
| 2023-01 | $0.6442 | $0.0521 | $0.5921 | 329,716.0 | +471.60% |
5.34%
7.57%
자본화:
|
볼륨(24시간):