Stockscreener 앱 받기
0.0191
8.61%
-0.0018
시간 외 거래:
.02
0.0009
+4.71%
Xcelerate Inc 주식 (XCRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.0194 | $0.0185 | $0.00095 | 92,654.0 | -8.61% |
| 2025-05-30 | $0.0209 | $0.0185 | $0.0024 | 45,800.0 | +3.98% |
| 2025-05-29 | $0.0207 | $0.0201 | $0.0006 | 13,503.0 | -3.71% |
| 2025-05-28 | $0.0209 | $0.0177 | $0.0032 | 14,550.0 | +3.99% |
| 2025-05-27 | $0.0211 | $0.0176 | $0.0035 | 27,040.0 | +0.88% |
| 2025-05-22 | $0.0199 | $0.0193 | $0.000575 | 2,000.0 | +0.00% |
| 2025-05-21 | $0.0199 | $0.0176 | $0.0023 | 64,791.0 | +1.02% |
| 2025-05-19 | $0.0197 | $0.0174 | $0.0023 | 204,463.0 | +4.79% |
| 2025-05-15 | $0.0196 | $0.0185 | $0.0011 | 62,700.0 | -4.45% |
| 2025-05-14 | $0.0197 | $0.0197 | $0.00 | 2,000.0 | +3.69% |
| 2025-05-13 | $0.0197 | $0.019 | $0.000725 | 131,000.0 | -3.68% |
| 2025-05-12 | $0.0197 | $0.0175 | $0.0022 | 40,812.0 | +7.65% |
| 2025-05-09 | $0.0183 | $0.016 | $0.00231 | 58,050.0 | +8.28% |
Xcelerate Inc 주식 (XCRT) 연도별 가격 이력
이 심층 분석에서는 Xcelerate Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XCRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xcelerate Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xcelerate Inc 주식 (XCRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.0194 | $0.0185 | $0.00095 | 92,654.0 | -8.61% |
| 2025-05 | $0.0211 | $0.0122 | $0.0089 | 1,088,545.0 | +26.09% |
| 2025-04 | $0.0197 | $0.0132 | $0.00648 | 1,341,778.0 | -15.43% |
| 2025-03 | $0.0279 | $0.0161 | $0.0118 | 1,764,979.0 | -27.06% |
| 2025-02 | $0.0276 | $0.0175 | $0.0102 | 1,741,181.0 | -2.82% |
| 2025-01 | $0.0277 | $0.012 | $0.0157 | 2,910,600.0 | +26.54% |
Xcelerate Inc 주식 (XCRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0269 | $0.0135 | $0.0134 | 1,976,533.0 | -26.97% |
| 2024-11 | $0.03 | $0.0071 | $0.0229 | 4,532,445.0 | +36.93% |
| 2024-10 | $0.0289 | $0.0145 | $0.0144 | 4,954,749.0 | -1.00% |
| 2024-09 | $0.024 | $0.016 | $0.008 | 3,031,264.0 | -3.83% |
| 2024-08 | $0.043 | $0.0155 | $0.0275 | 4,719,453.0 | -42.74% |
| 2024-07 | $0.052 | $0.0116 | $0.0404 | 4,771,298.0 | +84.13% |
| 2024-06 | $0.0275 | $0.014 | $0.0135 | 8,734,175.0 | -29.20% |
| 2024-05 | $0.039 | $0.025 | $0.014 | 1,846,355.0 | -17.65% |
| 2024-04 | $0.0385 | $0.03 | $0.0085 | 2,642,650.0 | -9.78% |
| 2024-03 | $0.0489 | $0.0325 | $0.0164 | 1,748,720.0 | -21.49% |
| 2024-02 | $0.0529 | $0.0395 | $0.0134 | 1,058,047.0 | -9.26% |
| 2024-01 | $0.06 | $0.0277 | $0.0323 | 2,492,213.0 | +47.03% |
Xcelerate Inc 주식 (XCRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.045 | $0.031 | $0.014 | 3,059,477.0 | +1.65% |
| 2023-11 | $0.0563 | $0.0338 | $0.0225 | 2,817,984.0 | -31.80% |
| 2023-10 | $0.06 | $0.036 | $0.024 | 3,314,188.0 | +29.75% |
| 2023-09 | $0.065 | $0.039 | $0.026 | 4,383,844.0 | -35.02% |
| 2023-08 | $0.13 | $0.049 | $0.081 | 3,645,595.0 | -52.65% |
| 2023-07 | $0.1356 | $0.074 | $0.0616 | 7,197,137.0 | +59.51% |
| 2023-06 | $0.085 | $0.0361 | $0.0489 | 4,204,255.0 | +53.77% |
| 2023-05 | $0.0535 | $0.034 | $0.0195 | 1,413,047.0 | +29.27% |
| 2023-04 | $0.045 | $0.028 | $0.017 | 1,979,746.0 | +24.24% |
| 2023-03 | $0.0425 | $0.027 | $0.0155 | 3,178,341.0 | -11.53% |
| 2023-02 | $0.048 | $0.0325 | $0.0155 | 843,081.0 | -23.41% |
| 2023-01 | $0.059 | $0.0288 | $0.0303 | 6,424,499.0 | +39.14% |
5.71%
0.34%
자본화:
|
볼륨(24시간):