기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Spirit Blockchain Capital Inc | SPIR | CSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.045 | 0.04 | 0.045 | 0.045 | 0.04 |
SPIR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.04 | 0.045 | 0.04 | 0.04 | 43,924 | 0.005 | 12.50% |
1개월 | 0.045 | 0.05 | 0.04 | 0.0466208 | 80,928 | 0.00 | 0.00% |
3개월 | 0.06 | 0.075 | 0.03 | 0.0468199 | 94,452 | -0.015 | -25.00% |
6개월 | 0.055 | 0.12 | 0.03 | 0.0605989 | 141,589 | -0.01 | -18.18% |
1년 | 0.025 | 0.12 | 0.02 | 0.05678 | 99,569 | 0.02 | 80.00% |
3년 | 0.12 | 0.12 | 0.01 | 0.042954 | 99,348 | -0.075 | -62.50% |
5년 | 0.12 | 0.12 | 0.01 | 0.042954 | 99,348 | -0.075 | -62.50% |
SPIR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 6월(6) 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.04 | 261,500 |
26 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 212 |
25 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
22 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 10,450 |
21 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 100,032 |
20 6월(6) 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 65,000 |
19 6월(6) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 2,000 |
18 6월(6) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 53,500 |
15 6월(6) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 28,000 |
14 6월(6) 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.04 | 114,000 |
13 6월(6) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 50,000 |
12 6월(6) 2024 | 0.04 | -0.01 | -20.00% | 0.045 | 0.045 | 0.04 | 90,000 |
11 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 2,000 |
08 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 97,000 |
07 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 3,000 |
06 6월(6) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 13,000 |
05 6월(6) 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.05 | 0.04 | 758,140 |
04 6월(6) 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 15,000 |
01 6월(6) 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 23,000 |
31 5월(5) 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 44,000 |
30 5월(5) 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 69,300 |
29 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.045 | 467,000 |
28 5월(5) 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 922,828 |