Stockscreener 앱 받기
0.019
9.52%
-0.002
Athena Bitcoin Global 주식 (ABIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.019 | $0.0175 | $0.0015 | 305,076.0 | -9.52% |
| 2025-08-15 | $0.0215 | $0.02 | $0.0015 | 653,244.0 | +2.44% |
| 2025-08-14 | $0.0226 | $0.0187 | $0.0039 | 162,132.0 | +7.89% |
| 2025-08-13 | $0.019 | $0.0169 | $0.0021 | 221,635.0 | +0.00% |
| 2025-08-12 | $0.019 | $0.017 | $0.002 | 303,236.0 | +5.56% |
| 2025-08-11 | $0.019 | $0.0178 | $0.0012 | 493,718.0 | -5.26% |
| 2025-08-08 | $0.02 | $0.019 | $0.001 | 291,461.0 | -4.76% |
| 2025-08-07 | $0.02 | $0.0189 | $0.00108 | 414,197.0 | +0.25% |
| 2025-08-06 | $0.0199 | $0.0182 | $0.0017 | 78,056.0 | +0.51% |
| 2025-08-05 | $0.0199 | $0.0187 | $0.00118 | 457,148.0 | +0.92% |
| 2025-08-04 | $0.0228 | $0.0165 | $0.0063 | 674,389.0 | -1.90% |
| 2025-08-01 | $0.0233 | $0.018 | $0.0053 | 1,067,487.0 | -14.16% |
| 2025-07-31 | $0.024 | $0.0223 | $0.0017 | 192,938.0 | +4.48% |
| 2025-07-30 | $0.0245 | $0.0223 | $0.0022 | 95,762.0 | -7.08% |
| 2025-07-29 | $0.0245 | $0.0223 | $0.0022 | 222,211.0 | -2.04% |
| 2025-07-28 | $0.0317 | $0.0202 | $0.0115 | 1,898,655.0 | -18.33% |
| 2025-07-25 | $0.0342 | $0.028 | $0.0062 | 342,458.0 | +7.53% |
| 2025-07-24 | $0.0379 | $0.0272 | $0.0107 | 674,961.0 | -17.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0233 | $0.0165 | $0.0068 | 5,121,779.0 | -18.45% |
| 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 | -4.32% |
| 2025-04 | $0.075 | $0.034 | $0.041 | 4,277,797.0 | -12.32% |
| 2025-03 | $0.06 | $0.0225 | $0.0375 | 8,196,917.0 | +18.44% |
| 2025-02 | $0.0996 | $0.04 | $0.0596 | 5,641,475.0 | -10.94% |
| 2025-01 | $0.1101 | $0.0515 | $0.0586 | 5,412,819.0 | -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 | -1.92% |
| 2024-11 | $0.264 | $0.0225 | $0.2415 | 23,357,572.0 | +319.35% |
| 2024-10 | $0.0449 | $0.0208 | $0.0242 | 6,819,047.0 | -41.53% |
| 2024-09 | $0.0598 | $0.0381 | $0.0218 | 2,184,299.0 | -25.64% |
| 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 | -38.79% |
| 2024-03 | $0.1601 | $0.0801 | $0.08 | 3,280,099.0 | -16.33% |
| 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% |
Athena Bitcoin Global 주식 (ABIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.2397 | $0.10 | $0.1397 | 1,717,663.0 | -22.73% |
| 2023-11 | $0.30 | $0.0631 | $0.2369 | 1,587,803.0 | +202.95% |
| 2023-10 | $0.08 | $0.0521 | $0.0279 | 528,297.0 | +28.53% |
| 2023-09 | $0.07 | $0.0489 | $0.0211 | 356,434.0 | +10.78% |
| 2023-08 | $0.075 | $0.044 | $0.031 | 1,251,027.0 | -15.00% |
| 2023-07 | $0.0898 | $0.0402 | $0.0496 | 1,903,264.0 | -24.29% |
| 2023-06 | $0.15 | $0.0611 | $0.0889 | 1,116,043.0 | -35.31% |
| 2023-05 | $0.248 | $0.1225 | $0.1255 | 364,242.0 | -27.94% |
| 2023-04 | $0.23 | $0.1595 | $0.0705 | 164,053.0 | -11.69% |
| 2023-03 | $0.24 | $0.15 | $0.09 | 144,985.0 | -19.79% |
| 2023-02 | $0.29 | $0.1861 | $0.1039 | 221,767.0 | -14.36% |
| 2023-01 | $0.3977 | $0.251 | $0.1467 | 436,329.0 | -23.51% |
3.16%
0.39%
자본화:
|
볼륨(24시간):