Stockscreener 앱 받기
0.05
0.00%
0.00
시간 외 거래:
.06
0.010
+20.00%
Athena Bitcoin Global 주식 (ABIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.0541 | $0.0463 | $0.0078 | 4,211.0 | +0.00% |
| 2025-05-30 | $0.0542 | $0.0495 | $0.0047 | 27,098.0 | +0.00% |
| 2025-05-29 | $0.0548 | $0.0477 | $0.0071 | 139,613.0 | -0.20% |
| 2025-05-28 | $0.0551 | $0.0487 | $0.00642 | 158,265.0 | -2.34% |
| 2025-05-27 | $0.0513 | $0.0459 | $0.00544 | 136,738.0 | +11.28% |
| 2025-05-23 | $0.05 | $0.046 | $0.004 | 73,668.0 | -3.20% |
| 2025-05-22 | $0.0584 | $0.0476 | $0.0108 | 81,065.0 | -9.46% |
| 2025-05-21 | $0.0593 | $0.05 | $0.0093 | 59,988.0 | -11.30% |
| 2025-05-20 | $0.0594 | $0.0463 | $0.0131 | 233,721.0 | +3.49% |
| 2025-05-19 | $0.064 | $0.0546 | $0.00936 | 241,830.0 | -8.32% |
| 2025-05-16 | $0.0625 | $0.0515 | $0.011 | 261,223.0 | +7.17% |
| 2025-05-15 | $0.0645 | $0.05 | $0.0145 | 443,232.0 | +16.59% |
| 2025-05-14 | $0.0549 | $0.0462 | $0.0087 | 152,986.0 | +4.64% |
| 2025-05-13 | $0.055 | $0.0478 | $0.0072 | 299,786.0 | -8.64% |
| 2025-05-12 | $0.057 | $0.044 | $0.013 | 1,014,276.0 | +18.10% |
| 2025-05-09 | $0.0489 | $0.0412 | $0.0077 | 187,659.0 | -9.59% |
| 2025-05-08 | $0.0539 | $0.0399 | $0.014 | 196,252.0 | +27.27% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.0541 | $0.0463 | $0.0078 | 4,211.0 | +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 | 5,003,796.0 | -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% |
0.05%
0.33%
자본화:
|
볼륨(24시간):