Stockscreener 앱 받기
1.1822
2.30%
-0.0278
시간 외 거래:
1.23
0.0478
+4.04%
Abits Group Inc 주식 (ABTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $1.18 | $1.17 | $0.0122 | 5,991.0 | -2.30% |
| 2026-10-01 | $1.21 | $1.18 | $0.03 | 1,569.0 | +0.00% |
| 2026-09-30 | $1.25 | $1.20 | $0.045 | 7,257.0 | -3.97% |
| 2026-09-29 | $1.28 | $1.16 | $0.1199 | 24,784.0 | +8.62% |
| 2026-09-28 | $1.20 | $1.15 | $0.05 | 15,280.0 | -1.69% |
| 2026-09-25 | $1.26 | $1.17 | $0.0899 | 14,002.0 | -6.35% |
| 2026-09-24 | $1.28 | $1.23 | $0.049 | 11,549.0 | -0.79% |
| 2026-09-23 | $1.33 | $1.26 | $0.07 | 13,932.0 | -1.55% |
| 2026-09-22 | $1.29 | $1.22 | $0.07 | 19,839.0 | +2.38% |
| 2026-09-21 | $1.30 | $1.21 | $0.09 | 28,190.0 | -3.08% |
| 2026-09-18 | $1.34 | $1.05 | $0.29 | 321,358.0 | -8.75% |
| 2026-09-17 | $1.45 | $1.35 | $0.10 | 61,340.0 | +2.50% |
| 2026-09-16 | $1.44 | $1.39 | $0.05 | 9,385.0 | -2.80% |
| 2026-09-15 | $1.46 | $1.39 | $0.0699 | 20,394.0 | +0.00% |
| 2026-09-14 | $1.43 | $1.37 | $0.06 | 3,306.0 | +0.88% |
| 2026-09-11 | $1.46 | $1.35 | $0.11 | 3,030.0 | -0.41% |
| 2026-09-10 | $1.43 | $1.26 | $0.16 | 22,215.0 | +6.22% |
| 2026-09-09 | $1.45 | $1.34 | $0.11 | 13,813.0 | -5.63% |
| 2026-09-08 | $1.50 | $1.42 | $0.08 | 16,280.0 | -5.96% |
| 2026-09-04 | $1.51 | $1.45 | $0.06 | 7,442.0 | -1.95% |
| 2026-09-03 | $1.61 | $1.52 | $0.0869 | 51,978.0 | +4.05% |
Abits Group Inc 주식 (ABTS) 연도별 가격 이력
이 심층 분석에서는 Abits Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abits Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abits Group Inc 주식 (ABTS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.21 | $1.17 | $0.04 | 13,551.0 | -2.30% |
| 2026-09 | $1.61 | $1.05 | $0.5569 | 712,352.0 | -18.79% |
| 2026-08 | $1.63 | $0.95 | $0.68 | 6,290,860.0 | +46.08% |
| 2026-07 | $1.46 | $1.01 | $0.45 | 607,524.0 | -12.07% |
| 2026-06 | $3.25 | $1.05 | $2.20 | 121,856,570.0 | +16.97% |
| 2026-05 | $1.36 | $0.76 | $0.6003 | 3,042,843.0 | -24.87% |
| 2026-04 | $1.74 | $0.9687 | $0.7713 | 24,872,663.0 | -14.29% |
| 2026-03 | $3.00 | $1.52 | $1.48 | 505,209.0 | -39.61% |
| 2026-02 | $5.50 | $2.00 | $3.50 | 40,487,040.0 | -34.62% |
| 2026-01 | $6.04 | $3.90 | $2.15 | 162,096.0 | -24.27% |
Abits Group Inc 주식 (ABTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.84 | $5.06 | $1.78 | 246,193.0 | -9.16% |
| 2025-11 | $7.29 | $5.05 | $2.24 | 454,650.0 | -19.74% |
| 2025-10 | $10.86 | $5.83 | $5.03 | 1,725,137.0 | -23.89% |
| 2025-09 | $9.85 | $3.40 | $6.45 | 972,792.0 | +142.52% |
| 2025-08 | $4.48 | $3.45 | $1.03 | 303,841.0 | -4.57% |
| 2025-07 | $6.08 | $3.69 | $2.38 | 835,885.0 | +3.41% |
| 2025-06 | $4.80 | $3.06 | $1.74 | 764,320.0 | -7.08% |
| 2025-05 | $9.40 | $2.25 | $7.15 | 8,324,854.0 | +58.91% |
| 2025-04 | $3.22 | $1.35 | $1.87 | 547,559.0 | -14.29% |
| 2025-03 | $6.90 | $2.92 | $3.98 | 440,111.6 | -51.76% |
| 2025-02 | $7.50 | $6.00 | $1.50 | 55,699.7 | -10.34% |
| 2025-01 | $10.88 | $6.46 | $4.42 | 118,579.3 | -32.65% |
Abits Group Inc 주식 (ABTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $6.15 | $4.65 | 116,295.4 | -22.89% |
| 2024-11 | $12.75 | $7.50 | $5.25 | 178,504.6 | +14.44% |
| 2024-10 | $9.30 | $5.70 | $3.60 | 260,033.6 | +15.10% |
| 2024-09 | $8.10 | $5.64 | $2.46 | 44,284.8 | -3.67% |
| 2024-08 | $9.45 | $6.75 | $2.70 | 47,768.3 | -13.17% |
| 2024-07 | $9.15 | $6.71 | $2.44 | 50,023.3 | +1.72% |
| 2024-06 | $10.65 | $6.00 | $4.65 | 45,159.4 | -16.29% |
| 2024-05 | $12.43 | $8.25 | $4.18 | 35,635.5 | -14.29% |
| 2024-04 | $12.30 | $8.85 | $3.45 | 228,221.3 | +10.81% |
| 2024-03 | $15.00 | $8.48 | $6.52 | 641,944.2 | -29.31% |
| 2024-02 | $16.35 | $13.65 | $2.70 | 85,059.1 | -8.98% |
| 2024-01 | $24.00 | $14.40 | $9.60 | 130,464.5 | -5.27% |
2.73%
2.00%
자본화:
|
볼륨(24시간):