loading

Blue Hat Interactive Entertainment Technology (BHAT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-04 $1.70 $1.62 $0.08 55,717.0 -3.51%
2025-09-03 $1.92 $1.62 $0.2998 596,050.0 +4.27%
2025-09-02 $1.75 $1.60 $0.15 121,612.0 -2.96%
2025-08-29 $1.81 $1.65 $0.165 216,672.0 -6.63%
2025-08-28 $1.92 $1.61 $0.31 501,474.0 +13.12%
2025-08-27 $1.63 $1.57 $0.0641 30,169.0 +1.91%
2025-08-26 $1.65 $1.51 $0.14 78,121.0 -3.09%
2025-08-25 $1.63 $1.57 $0.06 43,361.0 +0.62%
2025-08-22 $1.65 $1.56 $0.09 78,032.0 +0.00%
2025-08-21 $1.62 $1.56 $0.0648 33,247.0 -0.62%
2025-08-20 $1.66 $1.58 $0.08 38,216.0 +0.00%
2025-08-19 $1.69 $1.62 $0.07 19,236.0 -2.99%
2025-08-18 $1.70 $1.64 $0.0584 19,020.0 +1.83%
2025-08-15 $1.72 $1.60 $0.12 36,538.0 -4.47%
2025-08-14 $1.78 $1.56 $0.22 124,941.0 +2.55%
2025-08-13 $1.71 $1.66 $0.052 39,031.0 +0.01%
2025-08-12 $1.71 $1.64 $0.07 49,189.0 +0.23%
2025-08-11 $1.75 $1.62 $0.1299 79,895.0 -5.65%
2025-08-08 $1.78 $1.73 $0.0499 35,482.0 -0.56%
2025-08-07 $1.78 $1.75 $0.035 20,405.0 +1.14%
2025-08-06 $1.78 $1.75 $0.035 20,214.0 -0.56%
2025-08-05 $1.83 $1.75 $0.0837 35,704.0 -2.21%

Blue Hat Interactive Entertainment Technology (BHAT) 株の年ごとの株価履歴

この詳細な分析では、Blue Hat Interactive Entertainment Technology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BHAT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、Blue Hat Interactive Entertainment Technology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Blue Hat Interactive Entertainment Technology (BHAT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $1.92 $1.60 $0.3199 773,379.0 -2.37%
2025-08 $1.92 $1.51 $0.41 1,596,600.0 -5.06%
2025-07 $2.04 $1.61 $0.43 1,933,594.0 +2.30%
2025-06 $2.12 $1.62 $0.4992 14,694,968.0 +1.75%
2025-05 $2.20 $1.68 $0.52 2,688,652.0 -14.07%
2025-04 $2.70 $1.65 $1.05 4,581,482.0 +9.34%
2025-03 $6.00 $1.68 $4.32 34,556,156.2 -54.39%
2025-02 $14.10 $3.62 $10.48 36,210,226.4 +10.53%
2025-01 $15.80 $3.45 $12.35 17,794,586.3 -73.75%

2024年のBlue Hat Interactive Entertainment Technology (BHAT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $16.69 $10.30 $6.39 972,677.3 -16.43%
2024-11 $28.99 $11.94 $17.05 126,526.1 -48.29%
2024-10 $40.40 $24.00 $16.40 77,688.5 -16.13%
2024-09 $47.14 $28.21 $18.93 41,479.4 -27.68%
2024-08 $96.00 $40.00 $56.00 60,498.1 -47.67%
2024-07 $145.0 $90.10 $54.90 89,618.9 -19.19%
2024-06 $115.0 $104.0 $11.00 9,220.7 -2.19%
2024-05 $123.0 $101.8 $21.19 14,114.4 -7.32%
2024-04 $125.0 $95.00 $30.00 15,280.1 +13.89%
2024-03 $135.0 $100.0 $34.99 27,324.6 +5.88%
2024-02 $123.0 $97.00 $26.00 18,962.5 -1.92%
2024-01 $110.0 $95.00 $15.00 17,524.6 +4.00%

2023年のBlue Hat Interactive Entertainment Technology (BHAT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $126.0 $92.00 $34.00 70,330.3 -6.54%
2023-11 $130.0 $87.10 $42.90 37,320.6 +22.99%
2023-10 $300.0 $86.20 $213.8 80,788.2 -36.50%
2023-09 $210.0 $131.0 $79.00 20,776.9 -6.80%
2023-08 $147.0 $112.0 $35.00 18,022.3 +22.50%
2023-07 $137.0 $103.0 $34.00 9,567.9 +1.70%
2023-06 $125.0 $70.10 $54.90 18,415.0 +16.82%
2023-05 $122.0 $56.00 $66.00 54,371.6 +24.69%
2023-04 $143.0 $61.95 $81.05 57,306.7 +20.46%
2023-03 $76.50 $45.17 $31.33 28,923.2 +40.08%
2023-02 $76.50 $46.87 $29.63 104,863.0 -4.00%
2023-01 $63.00 $38.01 $24.99 30,046.0 +31.47%
$15.25
price down icon 1.02%
electronic_gaming_multimedia GCL
$3.06
price down icon 2.55%
$64.00
price down icon 1.11%
$15.34
price down icon 4.57%
electronic_gaming_multimedia DDI
$9.71
price up icon 0.31%
$3.735
price up icon 3.75%
大文字化:     |  ボリューム (24 時間):