Stockscreener 앱 받기
0.1829
3.12%
-0.0059
시장 영업 전:
.18
-0.0029
-1.59%
Vsee Health Inc 주식 (VSEE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.1933 | $0.1825 | $0.0108 | 411,049.0 | -3.12% |
| 2026-05-04 | $0.1959 | $0.1888 | $0.0071 | 275,036.0 | -1.10% |
| 2026-05-01 | $0.197 | $0.1854 | $0.0116 | 356,556.0 | +1.01% |
| 2026-04-30 | $0.1944 | $0.179 | $0.0154 | 403,147.0 | +2.22% |
| 2026-04-29 | $0.1925 | $0.182 | $0.0105 | 605,488.0 | -2.94% |
| 2026-04-28 | $0.2123 | $0.1831 | $0.0292 | 956,664.0 | -7.52% |
| 2026-04-27 | $0.2251 | $0.205 | $0.0201 | 1,231,381.0 | -3.06% |
| 2026-04-24 | $0.2195 | $0.208 | $0.0115 | 487,695.0 | +0.24% |
| 2026-04-23 | $0.2279 | $0.2077 | $0.0202 | 1,314,756.0 | -5.90% |
| 2026-04-22 | $0.2439 | $0.22 | $0.0239 | 521,358.0 | -3.39% |
| 2026-04-21 | $0.251 | $0.2302 | $0.0208 | 478,647.0 | -4.35% |
| 2026-04-20 | $0.251 | $0.24 | $0.011 | 207,122.0 | -2.87% |
| 2026-04-17 | $0.26 | $0.2388 | $0.0212 | 630,276.0 | +3.72% |
| 2026-04-16 | $0.2457 | $0.2321 | $0.0136 | 327,786.0 | +1.38% |
| 2026-04-15 | $0.244 | $0.229 | $0.015 | 610,961.0 | -0.62% |
| 2026-04-14 | $0.2479 | $0.2303 | $0.0176 | 792,502.0 | +2.21% |
| 2026-04-13 | $0.235 | $0.223 | $0.012 | 386,740.0 | +2.09% |
| 2026-04-10 | $0.24 | $0.2274 | $0.0126 | 258,298.0 | -4.08% |
| 2026-04-09 | $0.2448 | $0.2271 | $0.0177 | 483,042.0 | +2.48% |
| 2026-04-08 | $0.258 | $0.2342 | $0.0238 | 778,594.0 | +0.52% |
| 2026-04-07 | $0.24 | $0.2237 | $0.0163 | 322,524.0 | -1.27% |
Vsee Health Inc 주식 (VSEE) 연도별 가격 이력
이 심층 분석에서는 Vsee Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSEE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vsee Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vsee Health Inc 주식 (VSEE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.197 | $0.1825 | $0.0145 | 1,453,690.0 | -3.23% |
| 2026-04 | $0.26 | $0.179 | $0.081 | 15,224,317.0 | -24.40% |
| 2026-03 | $0.3636 | $0.1928 | $0.1708 | 12,467,182.0 | -32.25% |
| 2026-02 | $0.377 | $0.3086 | $0.0684 | 8,132,927.0 | +2.22% |
| 2026-01 | $0.46 | $0.3426 | $0.1174 | 17,797,812.0 | -3.58% |
Vsee Health Inc 주식 (VSEE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.624 | $0.3633 | $0.2607 | 22,549,102.0 | -32.14% |
| 2025-11 | $1.20 | $0.5276 | $0.6724 | 99,735,278.0 | -42.56% |
| 2025-10 | $2.52 | $0.4551 | $2.06 | 731,947,754.0 | +59.84% |
| 2025-09 | $0.7446 | $0.59 | $0.1546 | 1,392,203.0 | +1.67% |
| 2025-08 | $1.40 | $0.58 | $0.815 | 4,172,493.0 | -53.49% |
| 2025-07 | $1.63 | $1.12 | $0.5099 | 24,400,055.0 | +11.21% |
| 2025-06 | $1.41 | $1.00 | $0.41 | 18,321,550.0 | -7.94% |
| 2025-05 | $1.40 | $1.01 | $0.39 | 944,038.0 | +1.61% |
| 2025-04 | $1.29 | $1.00 | $0.29 | 587,596.0 | +3.33% |
| 2025-03 | $1.55 | $1.10 | $0.45 | 1,375,421.0 | -20.53% |
| 2025-02 | $2.00 | $1.40 | $0.60 | 2,589,595.0 | -10.12% |
| 2025-01 | $2.08 | $1.27 | $0.81 | 10,017,306.0 | +23.53% |
Vsee Health Inc 주식 (VSEE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.12 | $1.20 | $0.9196 | 29,619,809.0 | -33.33% |
| 2024-11 | $3.54 | $1.24 | $2.30 | 91,339,703.0 | +29.63% |
| 2024-10 | $2.59 | $1.12 | $1.47 | 23,864,044.0 | +8.72% |
| 2024-09 | $1.77 | $1.16 | $0.61 | 1,990,556.0 | +2.76% |
| 2024-08 | $6.34 | $1.40 | $4.94 | 75,671,741.0 | -38.30% |
| 2024-07 | $14.47 | $2.25 | $12.22 | 3,699,836.0 | -73.14% |
| 2024-06 | $10.82 | $6.17 | $4.65 | 420,394.0 | +0.00% |
1.66%
1.60%
자본화:
|
볼륨(24시간):