Stockscreener 앱 받기
0.0232
2.65%
0.0006
Abacus Mining & Exploration Corp. 주식 (ABCFF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $0.0256 | $0.0232 | $0.0024 | 5,500.0 | +2.65% |
| 2026-03-30 | $0.0248 | $0.0226 | $0.00222 | 7,560.0 | -22.07% |
| 2026-03-27 | $0.029 | $0.0255 | $0.0035 | 33,875.0 | +8.21% |
| 2026-03-26 | $0.0268 | $0.022 | $0.0048 | 100,325.0 | -7.59% |
| 2026-03-25 | $0.029 | $0.0289 | $0.0001 | 9,000.0 | -1.02% |
| 2026-03-23 | $0.0293 | $0.0269 | $0.0024 | 12,900.0 | +9.33% |
| 2026-03-20 | $0.03 | $0.0268 | $0.0032 | 20,000.0 | -10.67% |
| 2026-03-18 | $0.03 | $0.025 | $0.005 | 106,890.0 | +15.38% |
| 2026-03-17 | $0.03 | $0.026 | $0.004 | 315,420.0 | -13.33% |
| 2026-03-16 | $0.03 | $0.022 | $0.008 | 307,046.0 | +10.70% |
| 2026-03-13 | $0.03 | $0.0264 | $0.0036 | 80,500.0 | -18.62% |
| 2026-03-12 | $0.0333 | $0.028 | $0.0053 | 21,317.0 | +23.33% |
| 2026-03-11 | $0.027 | $0.027 | $0.00 | 211.0 | -20.35% |
| 2026-03-10 | $0.0339 | $0.0339 | $0.00 | 6,358.0 | +3.04% |
| 2026-03-09 | $0.038 | $0.0329 | $0.0051 | 2,800.0 | -11.80% |
| 2026-03-06 | $0.0373 | $0.033 | $0.0043 | 152,500.0 | +9.06% |
| 2026-03-05 | $0.0379 | $0.0342 | $0.0037 | 8,200.0 | +3.95% |
Abacus Mining & Exploration Corp. 주식 (ABCFF) 연도별 가격 이력
이 심층 분석에서는 Abacus Mining & Exploration Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABCFF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abacus Mining & Exploration Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abacus Mining & Exploration Corp. 주식 (ABCFF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.038 | $0.022 | $0.016 | 1,259,376.0 | -29.70% |
| 2026-02 | $0.038 | $0.0235 | $0.0145 | 1,315,245.0 | +53.49% |
| 2026-01 | $0.039 | $0.012 | $0.027 | 1,918,503.0 | +79.17% |
Abacus Mining & Exploration Corp. 주식 (ABCFF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0224 | $0.0134 | $0.009 | 1,843,215.0 | -15.18% |
| 2025-11 | $0.0191 | $0.015 | $0.0041 | 1,008,333.0 | +11.05% |
| 2025-10 | $0.019 | $0.0117 | $0.0073 | 742,848.0 | +5.52% |
| 2025-09 | $0.0191 | $0.014 | $0.0051 | 250,365.0 | +10.14% |
| 2025-08 | $0.015 | $0.0135 | $0.0015 | 125,654.0 | +2.78% |
| 2025-07 | $0.0158 | $0.0111 | $0.0047 | 1,112,806.0 | +0.70% |
| 2025-06 | $0.016 | $0.0111 | $0.0049 | 411,992.0 | -1.38% |
| 2025-05 | $0.016 | $0.0094 | $0.0066 | 912,580.0 | -5.23% |
| 2025-04 | $0.017 | $0.0135 | $0.0035 | 524,953.0 | -7.83% |
| 2025-03 | $0.017 | $0.0135 | $0.0035 | 183,331.0 | +6.41% |
| 2025-02 | $0.0172 | $0.011 | $0.0062 | 596,327.0 | -8.24% |
| 2025-01 | $0.0182 | $0.0118 | $0.0064 | 882,741.0 | +49.12% |
Abacus Mining & Exploration Corp. 주식 (ABCFF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.02 | $0.0104 | $0.0096 | 1,437,004.0 | -21.56% |
| 2024-11 | $0.02 | $0.0155 | $0.0045 | 223,142.0 | -6.70% |
| 2024-10 | $0.019 | $0.0155 | $0.0035 | 845,788.0 | +6.55% |
| 2024-09 | $0.019 | $0.0137 | $0.0053 | 302,507.0 | +15.86% |
| 2024-08 | $0.0202 | $0.0145 | $0.0057 | 899,751.0 | -26.02% |
| 2024-07 | $0.022 | $0.011 | $0.011 | 1,322,227.0 | +30.67% |
| 2024-06 | $0.0283 | $0.015 | $0.0133 | 1,553,258.0 | -46.24% |
| 2024-05 | $0.03 | $0.0235 | $0.0065 | 173,651.0 | -7.00% |
| 2024-04 | $0.0333 | $0.0175 | $0.0158 | 578,595.0 | +58.73% |
| 2024-03 | $0.0216 | $0.0161 | $0.0055 | 461,025.0 | +4.42% |
| 2024-02 | $0.0266 | $0.014 | $0.0126 | 208,684.0 | -9.50% |
| 2024-01 | $0.0262 | $0.0175 | $0.0087 | 533,110.0 | -16.67% |
0.27%
0.34%
자본화:
|
볼륨(24시간):