Stockscreener 앱 받기
0.577
0.23%
0.0013
시간 외 거래:
.58
0.003
+0.52%
Abits Group Inc 주식 (ABTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.59 | $0.50 | $0.09 | 27,528.0 | +0.23% |
| 2024-11-04 | $0.59 | $0.517 | $0.073 | 37,342.0 | +4.67% |
| 2024-11-01 | $0.58 | $0.52 | $0.06 | 22,622.0 | +1.64% |
| 2024-10-31 | $0.62 | $0.514 | $0.106 | 36,936.0 | -2.24% |
| 2024-10-30 | $0.576 | $0.5139 | $0.0621 | 175,538.0 | -4.57% |
| 2024-10-29 | $0.6101 | $0.4488 | $0.1613 | 394,568.0 | +20.83% |
| 2024-10-28 | $0.49 | $0.3977 | $0.0923 | 319,828.0 | +0.00% |
| 2024-10-25 | $0.5071 | $0.38 | $0.1271 | 2,648,031.0 | +12.41% |
| 2024-10-24 | $0.47 | $0.4251 | $0.0449 | 13,415.0 | -9.15% |
| 2024-10-23 | $0.4873 | $0.47 | $0.0173 | 9,934.0 | -0.44% |
| 2024-10-22 | $0.4999 | $0.47 | $0.0299 | 14,577.0 | -2.86% |
| 2024-10-21 | $0.50 | $0.472 | $0.028 | 19,367.0 | -0.57% |
| 2024-10-18 | $0.519 | $0.4715 | $0.0475 | 9,047.0 | +3.67% |
| 2024-10-17 | $0.504 | $0.4501 | $0.0539 | 20,020.0 | +4.78% |
| 2024-10-16 | $0.53 | $0.4264 | $0.1036 | 30,130.0 | +1.85% |
| 2024-10-15 | $0.48 | $0.4412 | $0.0388 | 11,524.0 | -7.95% |
| 2024-10-14 | $0.52 | $0.4106 | $0.1094 | 83,322.0 | +8.13% |
| 2024-10-11 | $0.45 | $0.44 | $0.01 | 1,760.0 | +6.96% |
| 2024-10-10 | $0.4899 | $0.415 | $0.0749 | 14,814.0 | -3.38% |
| 2024-10-09 | $0.43 | $0.415 | $0.015 | 6,080.0 | -0.81% |
| 2024-10-08 | $0.46 | $0.43 | $0.03 | 14,041.0 | -6.60% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.59 | $0.50 | $0.09 | 115,020.0 | +6.63% |
| 2024-10 | $0.62 | $0.38 | $0.24 | 3,900,504.0 | +15.10% |
| 2024-09 | $0.54 | $0.376 | $0.164 | 664,272.0 | -3.67% |
| 2024-08 | $0.63 | $0.45 | $0.18 | 716,524.0 | -13.17% |
| 2024-07 | $0.61 | $0.4476 | $0.1624 | 750,350.0 | +1.72% |
| 2024-06 | $0.71 | $0.40 | $0.31 | 677,391.0 | -16.29% |
| 2024-05 | $0.829 | $0.55 | $0.279 | 534,532.0 | -14.29% |
| 2024-04 | $0.82 | $0.59 | $0.23 | 3,423,320.0 | +10.81% |
| 2024-03 | $1.00 | $0.5655 | $0.4345 | 9,629,163.0 | -29.31% |
| 2024-02 | $1.09 | $0.91 | $0.18 | 1,275,887.0 | -8.98% |
| 2024-01 | $1.60 | $0.96 | $0.64 | 1,956,967.0 | -5.27% |
Abits Group Inc 주식 (ABTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.40 | $0.90 | $0.50 | 1,800,673.0 | +22.59% |
| 2023-11 | $0.99 | $0.87 | $0.12 | 65,678.0 | +0.00% |
1.55%
자본화:
|
볼륨(24시간):