Stockscreener 앱 받기
0.0022
12.00%
-0.0003
American Diversified Holdings Corp 주식 (ADHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-25 | $0.00225 | $0.002 | $0.00025 | 14,610,210.0 | -12.00% |
| 2024-11-21 | $0.0026 | $0.0023 | $0.0003 | 8,214,375.0 | +0.00% |
| 2024-11-20 | $0.0027 | $0.0025 | $0.0002 | 3,749,332.0 | -3.85% |
| 2024-11-19 | $0.0031 | $0.0024 | $0.0007 | 10,895,352.0 | -3.70% |
| 2024-11-18 | $0.0032 | $0.0025 | $0.0007 | 3,613,078.0 | -10.00% |
| 2024-11-15 | $0.0031 | $0.0024 | $0.0007 | 6,076,128.0 | +13.21% |
| 2024-11-14 | $0.0028 | $0.0022 | $0.0006 | 16,288,761.0 | +6.00% |
| 2024-11-13 | $0.0026 | $0.0023 | $0.0003 | 10,406,371.0 | +4.17% |
| 2024-11-12 | $0.00275 | $0.0024 | $0.00035 | 7,298,500.0 | -11.11% |
| 2024-11-11 | $0.0032 | $0.0024 | $0.0008 | 20,501,108.0 | -12.90% |
| 2024-11-08 | $0.0034 | $0.00259 | $0.00081 | 16,865,045.0 | -6.06% |
| 2024-11-07 | $0.0036 | $0.003 | $0.0006 | 5,293,070.0 | -13.16% |
| 2024-11-06 | $0.00405 | $0.0033 | $0.00075 | 9,630,881.0 | -1.30% |
| 2024-11-05 | $0.0039 | $0.0033 | $0.0006 | 11,634,745.0 | +6.35% |
| 2024-11-04 | $0.0043 | $0.0032 | $0.0011 | 13,689,080.0 | -9.50% |
| 2024-11-01 | $0.0043 | $0.0036 | $0.0007 | 9,942,439.0 | -2.44% |
| 2024-10-31 | $0.00415 | $0.0033 | $0.00085 | 4,266,135.0 | +2.50% |
| 2024-10-30 | $0.0042 | $0.0032 | $0.0010 | 18,005,119.0 | +8.11% |
| 2024-10-29 | $0.0049 | $0.0036 | $0.0013 | 37,600,625.0 | -21.28% |
American Diversified Holdings Corp 주식 (ADHC) 연도별 가격 이력
이 심층 분석에서는 American Diversified Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Diversified Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Diversified Holdings Corp 주식 (ADHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0043 | $0.002 | $0.0023 | 168,708,475.0 | -46.34% |
| 2024-10 | $0.0049 | $0.00125 | $0.00365 | 352,765,262.0 | +115.79% |
| 2024-09 | $0.0035 | $0.00125 | $0.00225 | 193,510,931.0 | -9.52% |
| 2024-08 | $0.0028 | $0.0006 | $0.0022 | 504,478,186.0 | +200.00% |
| 2024-07 | $0.00095 | $0.0006 | $0.00035 | 62,032,813.0 | -22.22% |
| 2024-06 | $0.00145 | $0.0008 | $0.00065 | 113,826,131.0 | -18.18% |
| 2024-05 | $0.00135 | $0.0009 | $0.00045 | 109,028,505.0 | -8.33% |
| 2024-04 | $0.0017 | $0.001 | $0.0007 | 173,849,414.0 | +14.29% |
| 2024-03 | $0.00123 | $0.0008 | $0.000425 | 91,914,261.0 | -9.48% |
| 2024-02 | $0.00144 | $0.00105 | $0.00039 | 47,864,663.0 | -22.67% |
| 2024-01 | $0.0019 | $0.0011 | $0.0008 | 83,760,296.0 | +25.00% |
American Diversified Holdings Corp 주식 (ADHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0028 | $0.0011 | $0.0017 | 205,964,385.0 | -20.00% |
| 2023-11 | $0.0018 | $0.0011 | $0.0007 | 51,441,521.0 | +25.00% |
| 2023-10 | $0.0017 | $0.001 | $0.0007 | 52,754,723.0 | -20.00% |
| 2023-09 | $0.0017 | $0.0011 | $0.0006 | 38,364,408.0 | -6.25% |
| 2023-08 | $0.002 | $0.0016 | $0.0004 | 35,764,986.0 | -17.95% |
| 2023-07 | $0.0025 | $0.0018 | $0.0007 | 47,286,255.0 | -10.96% |
| 2023-06 | $0.0028 | $0.0017 | $0.0011 | 96,591,757.0 | -0.45% |
| 2023-05 | $0.003 | $0.002 | $0.001 | 58,492,837.0 | -20.00% |
| 2023-04 | $0.0072 | $0.0025 | $0.0047 | 377,672,990.0 | -50.89% |
| 2023-03 | $0.0057 | $0.0017 | $0.004 | 208,605,466.0 | +119.61% |
| 2023-02 | $0.00295 | $0.0017 | $0.00125 | 91,859,750.0 | +50.00% |
| 2023-01 | $0.0028 | $0.0017 | $0.0011 | 62,765,880.0 | -32.00% |
American Diversified Holdings Corp 주식 (ADHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0069 | $0.002 | $0.0049 | 416,059,979.0 | +4.17% |
| 2022-11 | $0.0026 | $0.0019 | $0.0007 | 34,658,795.0 | +14.29% |
| 2022-10 | $0.0033 | $0.0018 | $0.0015 | 68,157,658.0 | +5.00% |
| 2022-09 | $0.0032 | $0.0019 | $0.0013 | 31,503,518.0 | -9.09% |
| 2022-08 | $0.0045 | $0.0021 | $0.0024 | 72,431,369.0 | -43.59% |
| 2022-07 | $0.0046 | $0.0032 | $0.0014 | 84,456,212.0 | +105.26% |
| 2022-05 | $0.0022 | $0.0017 | $0.0005 | 1,791,478.0 | +0.00% |
1.07%
4.80%
자본화:
|
볼륨(24시간):