Stockscreener 앱 받기
0.59
4.07%
-0.025
Abits Group Inc 주식 (ABTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.63 | $0.5801 | $0.0499 | 36,701.0 | -4.07% |
| 2024-11-26 | $0.664 | $0.60 | $0.064 | 13,056.0 | -7.24% |
| 2024-11-25 | $0.68 | $0.62 | $0.06 | 96,083.0 | +5.24% |
| 2024-11-22 | $0.67 | $0.6215 | $0.0486 | 73,276.0 | -1.55% |
| 2024-11-21 | $0.65 | $0.625 | $0.025 | 41,145.0 | +3.39% |
| 2024-11-20 | $0.649 | $0.60 | $0.049 | 79,348.0 | +10.10% |
| 2024-11-19 | $0.58 | $0.525 | $0.055 | 52,680.0 | -2.41% |
| 2024-11-18 | $0.61 | $0.55 | $0.06 | 36,860.0 | -2.24% |
| 2024-11-15 | $0.60 | $0.5013 | $0.0987 | 101,166.0 | +10.75% |
| 2024-11-14 | $0.69 | $0.5108 | $0.1792 | 208,789.0 | -18.15% |
| 2024-11-13 | $0.85 | $0.6299 | $0.2201 | 457,303.0 | -9.73% |
| 2024-11-12 | $0.73 | $0.591 | $0.139 | 561,599.0 | +14.30% |
| 2024-11-11 | $0.6601 | $0.5701 | $0.09 | 598,975.0 | +6.78% |
| 2024-11-08 | $0.60 | $0.56 | $0.04 | 19,827.0 | +5.36% |
| 2024-11-07 | $0.58 | $0.54 | $0.04 | 18,454.0 | +0.00% |
| 2024-11-06 | $0.62 | $0.5247 | $0.0953 | 148,163.0 | -2.95% |
| 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% |
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 | $0.85 | $0.50 | $0.35 | 2,667,618.0 | +9.04% |
| 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% |
1.37%
자본화:
|
볼륨(24시간):