loading

American Diversified Holdings Corp (ADHC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-30 $0.0024 $0.00184 $0.000565 12,755,256.0 +10.00%
2025-05-28 $0.0029 $0.002 $0.0009 66,069,909.0 -29.82%
2025-05-27 $0.0037 $0.0028 $0.0009 28,809,300.0 -14.93%
2025-05-23 $0.0035 $0.0026 $0.0009 51,328,308.0 +21.82%
2025-05-22 $0.0032 $0.0022 $0.001 38,672,852.0 +1.85%
2025-05-21 $0.003 $0.002 $0.001 54,949,896.0 +35.00%
2025-05-20 $0.002 $0.0015 $0.0005 21,975,674.0 +25.00%
2025-05-19 $0.0025 $0.0015 $0.001 41,907,961.0 -13.51%
2025-05-16 $0.0019 $0.0012 $0.0007 29,184,780.0 +54.17%
2025-05-15 $0.0014 $0.0012 $0.0002 2,119,357.0 -7.69%
2025-05-14 $0.0014 $0.0012 $0.0002 2,014,933.0 -7.14%
2025-05-13 $0.0014 $0.0012 $0.0002 3,800,000.0 +7.69%
2025-05-12 $0.0015 $0.0011 $0.0004 9,765,457.0 -7.14%
2025-05-09 $0.0015 $0.0012 $0.0003 12,217,928.0 +0.00%
2025-05-08 $0.0014 $0.0011 $0.0003 4,728,302.0 +21.74%
2025-05-07 $0.0013 $0.001 $0.0003 4,773,157.0 +4.55%
2025-05-06 $0.0012 $0.001 $0.0002 7,019,546.0 +0.00%
2025-05-05 $0.0016 $0.0011 $0.0005 26,513,544.0 -21.43%
2025-05-02 $0.0015 $0.0011 $0.0004 26,783,106.0 +12.00%

American Diversified Holdings Corp (ADHC) 株の年ごとの株価履歴

この詳細な分析では、American Diversified Holdings Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADHC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、American Diversified Holdings Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAmerican Diversified Holdings Corp (ADHC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $0.0037 $0.001 $0.0027 467,153,753.0 +62.96%
2025-04 $0.0016 $0.0006 $0.001 274,756,240.0 +80.00%
2025-03 $0.0013 $0.0007 $0.0006 167,243,580.0 -37.50%
2025-02 $0.0017 $0.0009 $0.0008 266,007,915.0 -20.00%
2025-01 $0.0019 $0.0011 $0.0008 162,405,006.0 +0.00%

2024年のAmerican Diversified Holdings Corp (ADHC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.0024 $0.0012 $0.0012 156,610,899.0 -15.79%
2024-11 $0.0043 $0.0019 $0.0024 208,822,710.0 -53.66%
2024-10 $0.0049 $0.00125 $0.00365 352,765,262.0 +115.79%
2024-09 $0.0035 $0.00125 $0.00225 193,558,955.0 -9.52%
2024-08 $0.0028 $0.0006 $0.0022 423,131,111.0 +200.00%
2024-07 $0.00095 $0.0006 $0.00035 62,032,813.0 -22.22%
2024-06 $0.00145 $0.0008 $0.00065 113,826,131.0 -18.18%
2024-05 $0.00135 $0.0009 $0.00045 109,028,505.0 -8.33%
2024-04 $0.0017 $0.001 $0.0007 173,849,414.0 +14.29%
2024-03 $0.00123 $0.0008 $0.000425 91,914,261.0 -9.48%
2024-02 $0.00144 $0.00105 $0.00039 47,864,663.0 -22.67%
2024-01 $0.0019 $0.0011 $0.0008 83,760,296.0 +25.00%

2023年のAmerican Diversified Holdings Corp (ADHC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.0028 $0.0011 $0.0017 205,964,385.0 -20.00%
2023-11 $0.0018 $0.0011 $0.0007 51,441,521.0 +25.00%
2023-10 $0.0017 $0.001 $0.0007 52,754,723.0 -20.00%
2023-09 $0.0017 $0.0011 $0.0006 38,364,408.0 -6.25%
2023-08 $0.002 $0.0016 $0.0004 35,764,986.0 -17.95%
2023-07 $0.0025 $0.0018 $0.0007 47,286,255.0 -10.96%
2023-06 $0.0028 $0.0017 $0.0011 96,591,757.0 -0.45%
2023-05 $0.003 $0.002 $0.001 58,492,837.0 -20.00%
2023-04 $0.0072 $0.0025 $0.0047 377,672,990.0 -50.89%
2023-03 $0.0057 $0.0017 $0.004 208,605,466.0 +119.61%
2023-02 $0.00295 $0.0017 $0.00125 91,859,750.0 +50.00%
2023-01 $0.0028 $0.0017 $0.0011 62,765,880.0 -32.00%
$0.4197
price up icon 23.44%
$0.1601
price up icon 0.06%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
$81.51
price up icon 0.49%
大文字化:     |  ボリューム (24 時間):