ストックスクリーナーアプリを入手
0.1876
4.28%
0.0077
アフターアワーズ：
.19
0.0024
+1.28%
T Stamp Inc (IDAI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.1898 | $0.1721 | $0.0177 | 335,503.0 | +4.28% |
| 2024-11-20 | $0.20 | $0.1491 | $0.0509 | 1,809,954.0 | -9.60% |
| 2024-11-19 | $0.2069 | $0.186 | $0.0209 | 1,444,542.0 | +4.19% |
| 2024-11-18 | $0.197 | $0.181 | $0.016 | 1,354,518.0 | +1.00% |
| 2024-11-15 | $0.19 | $0.177 | $0.013 | 592,862.0 | -0.63% |
| 2024-11-14 | $0.20 | $0.17 | $0.03 | 1,142,042.0 | +0.42% |
| 2024-11-13 | $0.1914 | $0.1616 | $0.0298 | 2,080,131.0 | +5.63% |
| 2024-11-12 | $0.187 | $0.1749 | $0.0121 | 868,166.0 | -2.13% |
| 2024-11-11 | $0.187 | $0.173 | $0.014 | 826,947.0 | +1.44% |
| 2024-11-08 | $0.1878 | $0.161 | $0.0268 | 2,955,781.0 | +9.38% |
| 2024-11-07 | $0.1947 | $0.1606 | $0.0341 | 3,996,431.0 | -13.10% |
| 2024-11-06 | $0.2139 | $0.17 | $0.0439 | 5,665,410.0 | +3.09% |
| 2024-11-05 | $0.238 | $0.17 | $0.068 | 6,305,892.0 | -24.73% |
| 2024-11-04 | $0.2855 | $0.211 | $0.0745 | 21,657,575.0 | +15.73% |
| 2024-11-01 | $0.2199 | $0.2101 | $0.0098 | 94,650.0 | -3.11% |
| 2024-10-31 | $0.2228 | $0.2134 | $0.00939 | 65,397.0 | -1.97% |
| 2024-10-30 | $0.2246 | $0.2192 | $0.0054 | 78,209.0 | -0.76% |
| 2024-10-29 | $0.2289 | $0.2151 | $0.0138 | 373,605.0 | +0.09% |
| 2024-10-28 | $0.2249 | $0.2183 | $0.00659 | 148,209.0 | +1.36% |
| 2024-10-25 | $0.2299 | $0.2154 | $0.0145 | 219,402.0 | -3.19% |
| 2024-10-24 | $0.2419 | $0.215 | $0.0269 | 575,087.0 | +4.96% |
| 2024-10-23 | $0.2468 | $0.2144 | $0.0324 | 1,399,561.0 | -2.94% |
| 2024-10-22 | $0.2474 | $0.2161 | $0.0313 | 829,833.0 | +3.50% |
T Stamp Inc (IDAI) 株の年ごとの株価履歴
この詳細な分析では、T Stamp Inc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IDAI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、T Stamp Inc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。
2024年のT Stamp Inc (IDAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.2855 | $0.1491 | $0.1364 | 51,465,907.0 | -14.14% |
| 2024-10 | $0.2474 | $0.1911 | $0.0563 | 6,568,495.0 | -0.68% |
| 2024-09 | $0.3198 | $0.193 | $0.1268 | 5,173,068.0 | -31.74% |
| 2024-08 | $0.5672 | $0.294 | $0.2732 | 83,035,011.0 | -18.75% |
| 2024-07 | $0.59 | $0.368 | $0.222 | 13,706,949.0 | -14.67% |
| 2024-06 | $0.6198 | $0.4537 | $0.1661 | 3,424,464.0 | -16.23% |
| 2024-05 | $0.93 | $0.52 | $0.41 | 8,238,894.0 | -28.38% |
| 2024-04 | $1.07 | $0.73 | $0.34 | 2,640,153.0 | -16.10% |
| 2024-03 | $1.50 | $0.8682 | $0.6318 | 15,256,239.0 | -14.48% |
| 2024-02 | $2.50 | $1.04 | $1.46 | 8,084,966.0 | -25.00% |
| 2024-01 | $1.75 | $1.30 | $0.4499 | 1,678,536.0 | +5.11% |
2023年のT Stamp Inc (IDAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.77 | $1.20 | $0.57 | 1,488,744.0 | -16.97% |
| 2023-11 | $1.70 | $1.15 | $0.55 | 1,292,634.0 | +42.24% |
| 2023-10 | $1.79 | $1.11 | $0.68 | 1,500,147.0 | -29.70% |
| 2023-09 | $2.50 | $1.34 | $1.16 | 6,906,574.0 | +0.00% |
| 2023-08 | $3.50 | $0.86 | $2.64 | 205,102,169.0 | +98.80% |
| 2023-07 | $1.30 | $0.7717 | $0.5281 | 3,728,413.0 | -35.16% |
| 2023-06 | $2.47 | $1.24 | $1.23 | 10,851,943.0 | -49.61% |
| 2023-05 | $2.98 | $1.24 | $1.74 | 41,473,162.0 | +39.56% |
| 2023-04 | $6.60 | $1.78 | $4.82 | 29,342,192.0 | -29.18% |
| 2023-03 | $3.35 | $1.75 | $1.60 | 364,086.6 | -20.25% |
| 2023-02 | $4.42 | $2.69 | $1.74 | 559,002.2 | -9.40% |
| 2023-01 | $8.70 | $2.15 | $6.55 | 4,836,412.6 | +47.87% |
2022年のT Stamp Inc (IDAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.50 | $2.00 | $2.50 | 77,446.0 | -41.33% |
| 2022-11 | $4.59 | $3.55 | $1.04 | 43,798.0 | +0.55% |
| 2022-10 | $5.10 | $3.50 | $1.60 | 24,194.8 | -17.47% |
| 2022-09 | $9.75 | $4.00 | $5.75 | 244,904.4 | -27.35% |
| 2022-08 | $9.85 | $5.91 | $3.94 | 122,940.8 | +3.03% |
| 2022-07 | $8.94 | $6.36 | $2.58 | 37,681.6 | -21.89% |
| 2022-06 | $10.70 | $6.05 | $4.65 | 135,730.6 | -15.08% |
| 2022-05 | $16.15 | $8.45 | $7.70 | 674,073.2 | -51.70% |
| 2022-04 | $40.25 | $18.00 | $22.25 | 11,504,322.6 | +0.00% |
16.16%
2.00%
大文字化:
|
ボリューム (24 時間):