0.3562
price down icon1.22%   -0.0044
after-market アフターアワーズ: .42 0.0638 +17.91%
loading

Sharplink Gaming Inc (SBET) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-03-14 $0.3922 $0.3401 $0.0521 1,468,943.0 -1.22%
2025-03-13 $0.4189 $0.33 $0.0889 619,484.0 -8.48%
2025-03-12 $0.4099 $0.3501 $0.0598 683,769.0 +7.89%
2025-03-11 $0.3924 $0.357 $0.0354 180,968.0 -3.59%
2025-03-10 $0.4227 $0.3604 $0.0623 315,552.0 -6.52%
2025-03-07 $0.43 $0.40 $0.03 321,676.0 -7.17%
2025-03-06 $0.447 $0.3801 $0.0669 1,221,938.0 +6.93%
2025-03-05 $0.4384 $0.3911 $0.0473 497,481.0 -2.67%
2025-03-04 $0.4196 $0.403 $0.0166 19,283.0 -2.47%
2025-03-03 $0.4999 $0.4052 $0.0947 5,625,158.0 +16.22%
2025-02-28 $0.375 $0.351 $0.024 197,296.0 +1.51%
2025-02-27 $0.386 $0.3625 $0.0235 174,474.0 -5.50%
2025-02-26 $0.3961 $0.38 $0.0161 173,424.0 -1.93%
2025-02-25 $0.4075 $0.334 $0.0735 987,301.0 -1.48%
2025-02-24 $0.4799 $0.3668 $0.1131 2,077,184.0 -10.47%
2025-02-21 $0.491 $0.4288 $0.0622 297,891.0 -6.13%
2025-02-20 $0.5109 $0.47 $0.0409 235,840.0 -8.67%
2025-02-19 $0.5201 $0.4822 $0.0379 253,721.0 +3.40%
2025-02-18 $0.56 $0.48 $0.08 1,348,183.0 -3.45%
2025-02-14 $0.545 $0.4804 $0.0646 647,706.0 +2.12%
2025-02-13 $0.535 $0.4901 $0.0449 573,535.0 -1.39%

Sharplink Gaming Inc (SBET) 株の年ごとの株価履歴

この詳細な分析では、Sharplink Gaming 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SBET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、Sharplink Gaming 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。

2025年のSharplink Gaming Inc (SBET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-03 $0.4999 $0.33 $0.1699 12,423,195.0 -3.73%
2025-02 $0.689 $0.3317 $0.3573 64,158,033.0 -13.91%
2025-01 $0.77 $0.3333 $0.4367 11,331,044.0 -33.28%

2024年のSharplink Gaming Inc (SBET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.12 $0.4123 $0.7077 33,163,349.0 +10.58%
2024-11 $1.09 $0.5367 $0.5533 6,514,229.0 -9.41%
2024-10 $0.88 $0.641 $0.239 698,019.0 -7.94%
2024-09 $0.91 $0.5766 $0.3334 705,737.0 +8.97%
2024-08 $0.80 $0.54 $0.26 436,542.0 +4.62%
2024-07 $0.7049 $0.43 $0.2749 3,289,026.0 +8.33%
2024-06 $0.9988 $0.5634 $0.4354 196,013.0 -31.82%
2024-05 $1.15 $0.8633 $0.2836 232,213.0 -14.57%
2024-04 $1.47 $0.945 $0.5217 227,530.0 -29.45%
2024-03 $1.68 $1.26 $0.4199 216,294.0 +2.82%
2024-02 $1.58 $1.08 $0.50 752,183.0 +15.45%
2024-01 $2.18 $1.08 $1.10 2,715,632.0 -18.00%

2023年のSharplink Gaming Inc (SBET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.62 $1.18 $0.4437 170,107.0 +9.49%
2023-11 $1.90 $1.27 $0.63 121,263.0 -13.84%
2023-10 $1.71 $1.58 $0.13 50,760.0 -0.63%
2023-09 $2.59 $1.50 $1.09 96,254.0 -32.20%
2023-08 $2.93 $1.96 $0.9699 103,219.0 -17.55%
2023-07 $3.22 $2.70 $0.5151 165,444.0 -3.78%
2023-06 $3.43 $2.54 $0.8946 472,567.0 -5.25%
2023-05 $3.64 $2.34 $1.30 847,022.0 +19.85%
2023-04 $4.53 $2.38 $2.15 292,347.2 -31.05%
2023-03 $4.80 $3.33 $1.47 183,783.9 -7.32%
2023-02 $11.00 $4.00 $7.00 4,033,778.7 -24.07%
2023-01 $5.80 $3.04 $2.75 334,247.8 +72.08%
gambling AGS
$12.02
price up icon 0.67%
$9.82
price up icon 2.19%
gambling RSI
$10.70
price up icon 10.54%
$13.58
price down icon 0.07%
gambling IGT
$16.65
price up icon 1.09%
$6.71
price up icon 3.23%
大文字化:     |  ボリューム (24 時間):