Stockscreener 앱 받기
0.00345
1.47%
0.000050
시간 외 거래:
.06
0.0566
+1,639%
Athena Bitcoin Global 주식 (ABIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $0.0038 | $0.0034 | $0.0004 | 91,195.0 | +1.47% |
| 2026-05-29 | $0.0037 | $0.0031 | $0.0006 | 458,859.0 | +9.68% |
| 2026-05-28 | $0.0035 | $0.0031 | $0.0004 | 110,000.0 | -16.22% |
| 2026-05-27 | $0.0041 | $0.0025 | $0.0016 | 2,658,126.0 | +0.00% |
| 2026-05-26 | $0.0057 | $0.0036 | $0.0021 | 4,772,784.0 | -27.45% |
| 2026-05-22 | $0.0057 | $0.0045 | $0.0012 | 54,149.0 | -7.27% |
| 2026-05-21 | $0.0057 | $0.0052 | $0.0005 | 230,774.0 | -5.17% |
| 2026-05-20 | $0.006 | $0.0047 | $0.0013 | 359,056.0 | -7.94% |
| 2026-05-19 | $0.0072 | $0.005 | $0.0022 | 244,535.0 | +14.55% |
| 2026-05-18 | $0.0076 | $0.0041 | $0.0035 | 1,520,700.0 | -5.17% |
| 2026-05-15 | $0.0068 | $0.0042 | $0.0026 | 359,826.0 | +28.89% |
| 2026-05-14 | $0.0045 | $0.0042 | $0.0003 | 139,401.0 | -18.18% |
| 2026-05-12 | $0.0059 | $0.0041 | $0.0018 | 641,158.0 | -8.33% |
| 2026-05-11 | $0.0106 | $0.0056 | $0.005 | 1,428,262.0 | -20.00% |
| 2026-05-08 | $0.0084 | $0.0036 | $0.0048 | 2,388,047.0 | +53.06% |
| 2026-05-07 | $0.0049 | $0.0035 | $0.0014 | 566,588.0 | +22.50% |
Athena Bitcoin Global 주식 (ABIT) 연도별 가격 이력
이 심층 분석에서는 Athena Bitcoin Global 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Athena Bitcoin Global 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Athena Bitcoin Global 주식 (ABIT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.0038 | $0.0034 | $0.0004 | 91,195.0 | +1.47% |
| 2026-05 | $0.0106 | $0.0025 | $0.0081 | 16,801,013.0 | -22.73% |
| 2026-04 | $0.0054 | $0.0038 | $0.0016 | 3,594,702.0 | +7.32% |
| 2026-03 | $0.0058 | $0.0037 | $0.0021 | 7,727,639.0 | +2.50% |
| 2026-02 | $0.0061 | $0.003 | $0.0031 | 8,055,643.0 | -24.53% |
| 2026-01 | $0.0074 | $0.004 | $0.0034 | 10,231,550.0 | -20.90% |
Athena Bitcoin Global 주식 (ABIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0124 | $0.0072 | $0.0052 | 12,932,711.0 | -28.00% |
| 2025-11 | $0.0182 | $0.009 | $0.0092 | 7,891,875.0 | -45.05% |
| 2025-10 | $0.0377 | $0.0132 | $0.0245 | 14,348,265.0 | +40.00% |
| 2025-09 | $0.03 | $0.0121 | $0.0179 | 8,953,012.0 | -23.53% |
| 2025-08 | $0.0233 | $0.0155 | $0.0078 | 8,736,315.0 | -27.04% |
| 2025-07 | $0.065 | $0.0202 | $0.0448 | 18,120,644.0 | -53.40% |
| 2025-06 | $0.065 | $0.03 | $0.035 | 5,948,040.0 | +0.00% |
| 2025-05 | $0.0645 | $0.0375 | $0.027 | 4,735,217.0 | -4.40% |
| 2025-04 | $0.075 | $0.034 | $0.041 | 4,277,797.0 | -12.25% |
| 2025-03 | $0.06 | $0.0225 | $0.0375 | 8,196,917.0 | +18.49% |
| 2025-02 | $0.0996 | $0.04 | $0.0596 | 5,641,475.0 | -10.97% |
| 2025-01 | $0.1101 | $0.0515 | $0.0586 | 5,035,603.0 | -48.68% |
Athena Bitcoin Global 주식 (ABIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.16 | $0.0908 | $0.0692 | 4,794,944.0 | -1.93% |
| 2024-11 | $0.264 | $0.0225 | $0.2415 | 23,357,572.0 | +319.23% |
| 2024-10 | $0.0449 | $0.0208 | $0.0241 | 6,819,047.0 | -41.57% |
| 2024-09 | $0.0598 | $0.0381 | $0.0217 | 2,184,299.0 | -25.59% |
| 2024-08 | $0.0744 | $0.05 | $0.0244 | 3,836,662.0 | -9.39% |
| 2024-07 | $0.0899 | $0.0558 | $0.0341 | 3,637,602.0 | -12.00% |
| 2024-06 | $0.1895 | $0.0676 | $0.1219 | 7,241,195.0 | -8.54% |
| 2024-05 | $0.12 | $0.07 | $0.05 | 2,393,385.0 | +0.00% |
| 2024-04 | $0.195 | $0.0738 | $0.1212 | 3,391,086.0 | -38.81% |
| 2024-03 | $0.1601 | $0.0801 | $0.08 | 3,280,099.0 | -16.30% |
| 2024-02 | $0.225 | $0.115 | $0.11 | 1,581,603.0 | -28.84% |
| 2024-01 | $0.44 | $0.1552 | $0.2848 | 3,135,235.0 | +32.35% |
15.19%
0.34%
자본화:
|
볼륨(24시간):