ストックスクリーナーアプリを入手
0.3434
4.06%
0.0134
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.3749 | $0.3065 | $0.0684 | 851,809.0 | +4.06% |
| 2024-12-19 | $0.4057 | $0.3139 | $0.0918 | 978,622.0 | -12.02% |
| 2024-12-18 | $0.4148 | $0.36 | $0.0548 | 1,091,937.0 | -10.46% |
| 2024-12-17 | $0.4372 | $0.38 | $0.0572 | 2,316,287.0 | +8.95% |
| 2024-12-16 | $0.4235 | $0.365 | $0.0585 | 1,962,238.0 | +2.81% |
| 2024-12-13 | $0.4202 | $0.357 | $0.0632 | 3,146,929.0 | -11.96% |
| 2024-12-12 | $0.4663 | $0.40 | $0.0663 | 1,647,350.0 | +3.59% |
| 2024-12-11 | $0.498 | $0.4092 | $0.0888 | 2,334,685.0 | -16.82% |
| 2024-12-10 | $0.545 | $0.47 | $0.075 | 2,162,920.0 | -9.01% |
| 2024-12-09 | $0.6387 | $0.519 | $0.1197 | 3,038,720.0 | -4.95% |
| 2024-12-06 | $0.662 | $0.56 | $0.102 | 4,816,451.0 | -3.42% |
| 2024-12-05 | $0.695 | $0.51 | $0.185 | 7,594,818.0 | +9.32% |
| 2024-12-04 | $0.8302 | $0.4701 | $0.3601 | 14,405,358.0 | -11.97% |
| 2024-12-03 | $0.6691 | $0.3613 | $0.3078 | 24,048,223.0 | +34.32% |
| 2024-12-02 | $0.655 | $0.442 | $0.213 | 12,606,334.0 | -33.83% |
| 2024-11-29 | $0.75 | $0.6101 | $0.1399 | 19,963,647.0 | -17.86% |
| 2024-11-27 | $0.8583 | $0.5233 | $0.335 | 371,535,744.0 | +130.14% |
| 2024-11-26 | $0.4859 | $0.311 | $0.1749 | 550,020,346.0 | +102.78% |
| 2024-11-25 | $0.1942 | $0.1718 | $0.0224 | 980,498.0 | +2.56% |
| 2024-11-22 | $0.1876 | $0.1707 | $0.0169 | 497,671.0 | -6.45% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.8302 | $0.3065 | $0.5237 | 83,854,490.0 | -50.23% |
| 2024-11 | $0.8583 | $0.1491 | $0.7092 | 994,128,310.0 | +215.79% |
| 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% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):