Stockscreener 앱 받기
0.1628
1.33%
-0.0022
시간 외 거래:
.16
-0.0028
-1.72%
Color Star Technology Co Ltd 주식 (ADD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.166 | $0.159 | $0.007 | 505,299.0 | -1.33% |
| 2024-11-04 | $0.1686 | $0.1585 | $0.0101 | 1,228,206.0 | +5.63% |
| 2024-11-01 | $0.1589 | $0.15 | $0.00889 | 377,659.0 | +1.23% |
| 2024-10-31 | $0.1676 | $0.152 | $0.0156 | 838,395.0 | -7.05% |
| 2024-10-30 | $0.17 | $0.163 | $0.007 | 537,719.0 | -0.48% |
| 2024-10-29 | $0.17 | $0.1593 | $0.0107 | 1,238,477.0 | -2.00% |
| 2024-10-28 | $0.1795 | $0.1672 | $0.0123 | 1,217,296.0 | -3.30% |
| 2024-10-25 | $0.182 | $0.1705 | $0.0115 | 840,490.0 | -0.06% |
| 2024-10-24 | $0.1855 | $0.17 | $0.0155 | 1,563,569.0 | -2.49% |
| 2024-10-23 | $0.20 | $0.178 | $0.022 | 1,694,217.0 | -9.70% |
| 2024-10-22 | $0.2071 | $0.1892 | $0.0179 | 1,502,856.0 | +2.56% |
| 2024-10-21 | $0.2035 | $0.1816 | $0.0219 | 1,292,180.0 | +6.27% |
| 2024-10-18 | $0.1854 | $0.1716 | $0.0138 | 1,196,585.0 | +1.38% |
| 2024-10-17 | $0.1838 | $0.176 | $0.0078 | 3,188,289.0 | +1.29% |
| 2024-10-16 | $0.1899 | $0.172 | $0.0179 | 1,184,586.0 | -2.30% |
| 2024-10-15 | $0.1964 | $0.1706 | $0.0258 | 2,184,017.0 | +6.15% |
| 2024-10-14 | $0.18 | $0.1641 | $0.0159 | 2,237,108.0 | -5.07% |
| 2024-10-11 | $0.2022 | $0.177 | $0.0252 | 3,082,763.0 | -6.06% |
| 2024-10-10 | $0.2038 | $0.185 | $0.0188 | 3,331,962.0 | -4.92% |
| 2024-10-09 | $0.2117 | $0.1922 | $0.0195 | 3,295,155.0 | -5.58% |
| 2024-10-08 | $0.2451 | $0.20 | $0.0451 | 8,307,124.0 | +2.48% |
Color Star Technology Co Ltd 주식 (ADD) 연도별 가격 이력
이 심층 분석에서는 Color Star Technology Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Color Star Technology Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Color Star Technology Co Ltd 주식 (ADD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.1686 | $0.15 | $0.0186 | 2,616,463.0 | +5.51% |
| 2024-10 | $1.21 | $0.152 | $1.06 | 79,401,408.0 | -84.87% |
| 2024-09 | $1.85 | $0.42 | $1.43 | 40,947,775.0 | +64.57% |
| 2024-08 | $1.10 | $0.25 | $0.85 | 85,994,203.0 | +110.10% |
| 2024-07 | $0.31 | $0.182 | $0.128 | 20,893,683.0 | +39.15% |
| 2024-06 | $0.36 | $0.1931 | $0.1669 | 20,866,418.0 | +0.90% |
| 2024-05 | $0.3701 | $0.1823 | $0.1878 | 8,757,616.0 | -6.29% |
| 2024-04 | $0.261 | $0.18 | $0.081 | 1,900,133.0 | +3.92% |
| 2024-03 | $0.28 | $0.1711 | $0.1089 | 2,962,621.0 | -17.02% |
| 2024-02 | $0.577 | $0.216 | $0.361 | 8,714,675.0 | -21.45% |
| 2024-01 | $0.40 | $0.293 | $0.107 | 1,844,195.0 | -10.54% |
Color Star Technology Co Ltd 주식 (ADD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.60 | $0.27 | $0.33 | 4,786,435.0 | +25.94% |
| 2023-11 | $0.44 | $0.18 | $0.26 | 8,618,930.0 | +42.07% |
| 2023-10 | $1.10 | $0.1984 | $0.9015 | 5,533,938.0 | -79.73% |
| 2023-09 | $1.86 | $0.90 | $0.96 | 4,791,482.0 | -13.08% |
| 2023-08 | $1.35 | $1.08 | $0.27 | 562,845.0 | -2.54% |
| 2023-07 | $1.40 | $1.11 | $0.29 | 343,123.0 | -13.99% |
| 2023-06 | $1.60 | $1.11 | $0.49 | 1,358,174.0 | +6.87% |
| 2023-05 | $1.75 | $0.92 | $0.825 | 1,498,502.0 | -22.49% |
| 2023-04 | $2.14 | $1.63 | $0.5058 | 1,159,811.0 | -7.65% |
| 2023-03 | $2.78 | $1.41 | $1.37 | 5,179,181.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):