1.02
9.73%
-0.11
시간 외 거래:
1.08
0.06
+5.88%
Color Star Technology Co Ltd 주식 (ADD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $1.16 | $1.02 | $0.14 | 1,004,120.0 | -9.73% |
2024-09-27 | $1.23 | $1.05 | $0.1814 | 1,687,360.0 | -11.02% |
2024-09-26 | $1.41 | $1.23 | $0.18 | 900,217.0 | -9.29% |
2024-09-25 | $1.60 | $1.35 | $0.25 | 1,951,301.0 | -1.41% |
2024-09-24 | $1.61 | $1.40 | $0.2114 | 476,879.0 | -7.79% |
2024-09-23 | $1.72 | $1.44 | $0.28 | 866,791.0 | -9.41% |
2024-09-20 | $1.85 | $1.64 | $0.21 | 1,142,218.0 | +0.59% |
2024-09-19 | $1.82 | $1.39 | $0.43 | 2,181,168.0 | +24.26% |
2024-09-18 | $1.68 | $1.32 | $0.359 | 1,185,368.0 | -13.38% |
2024-09-17 | $1.63 | $1.24 | $0.3896 | 2,231,004.0 | +18.94% |
2024-09-16 | $1.60 | $1.25 | $0.355 | 1,945,065.0 | -7.69% |
2024-09-13 | $1.49 | $1.05 | $0.44 | 3,217,751.0 | +18.18% |
2024-09-12 | $1.23 | $0.831 | $0.399 | 2,518,263.0 | +28.04% |
2024-09-11 | $0.9453 | $0.6046 | $0.3407 | 4,219,014.0 | +45.36% |
2024-09-10 | $0.74 | $0.5748 | $0.1652 | 6,885,046.0 | -8.44% |
2024-09-09 | $0.77 | $0.6801 | $0.0899 | 2,237,018.0 | +3.59% |
2024-09-06 | $0.6967 | $0.509 | $0.1877 | 1,479,592.0 | +21.10% |
2024-09-05 | $0.64 | $0.53 | $0.11 | 1,790,679.0 | +2.61% |
2024-09-04 | $0.60 | $0.42 | $0.18 | 1,646,265.0 | +9.53% |
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 |
---|---|---|---|---|---|
2024-09 | $1.85 | $0.42 | $1.43 | 41,951,895.0 | +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% |
자본화:
|
볼륨(24시간):