Stockscreener 앱 받기
0.00055
8.33%
-0.000050
American Diversified Holdings Corp 주식 (ADHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.0006 | $0.0005 | $0.00 | 11,617,893.0 | -8.33% |
| 2026-05-20 | $0.0006 | $0.0005 | $0.00 | 3,739,256.0 | +0.00% |
| 2026-05-19 | $0.0006 | $0.0006 | $0.00 | 200,030.0 | +0.00% |
| 2026-05-18 | $0.0007 | $0.0005 | $0.0002 | 14,437,285.0 | -14.29% |
| 2026-05-15 | $0.0007 | $0.0005 | $0.0002 | 690,100.0 | +0.00% |
| 2026-05-14 | $0.0007 | $0.0005 | $0.0002 | 4,081,013.0 | +0.00% |
| 2026-05-13 | $0.0007 | $0.0006 | $0.0001 | 3,252,000.0 | +0.00% |
| 2026-05-12 | $0.0007 | $0.0005 | $0.0002 | 1,348,041.0 | +0.00% |
| 2026-05-11 | $0.0007 | $0.0005 | $0.0002 | 12,582,000.0 | +16.67% |
| 2026-05-08 | $0.0006 | $0.0005 | $0.00 | 3,413,963.0 | +0.00% |
| 2026-05-07 | $0.0006 | $0.0005 | $0.00 | 4,120,676.0 | +0.00% |
| 2026-05-06 | $0.0006 | $0.0005 | $0.00 | 700,723.0 | +0.00% |
| 2026-05-05 | $0.0006 | $0.0005 | $0.00 | 10,329,561.0 | +20.00% |
| 2026-05-04 | $0.0005 | $0.0005 | $0.00 | 51,000.0 | -16.67% |
| 2026-05-01 | $0.0006 | $0.0004 | $0.0002 | 3,442,166.0 | +0.00% |
| 2026-04-30 | $0.0006 | $0.0005 | $0.00 | 7,313,174.0 | +0.00% |
| 2026-04-29 | $0.0007 | $0.0004 | $0.0003 | 67,079,365.0 | -14.29% |
| 2026-04-28 | $0.0007 | $0.0006 | $0.0001 | 13,501,600.0 | +16.67% |
| 2026-04-27 | $0.0006 | $0.0005 | $0.00 | 4,145,520.0 | +0.00% |
| 2026-04-24 | $0.0006 | $0.0005 | $0.00 | 6,039,953.0 | -14.29% |
| 2026-04-23 | $0.0007 | $0.0006 | $0.0001 | 799,148.0 | +16.67% |
| 2026-04-22 | $0.0007 | $0.0006 | $0.0001 | 4,731,986.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0007 | $0.0004 | $0.0003 | 74,005,707.0 | -8.33% |
| 2026-04 | $0.0017 | $0.0004 | $0.0013 | 333,797,374.0 | -60.00% |
| 2026-03 | $0.0015 | $0.0008 | $0.0007 | 203,755,798.0 | +114.29% |
| 2026-02 | $0.0011 | $0.0005 | $0.0006 | 191,547,128.0 | +40.00% |
| 2026-01 | $0.0008 | $0.0004 | $0.0004 | 162,204,926.0 | -16.67% |
American Diversified Holdings Corp 주식 (ADHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0009 | $0.0005 | $0.0004 | 679,430,521.0 | -25.00% |
| 2025-11 | $0.0019 | $0.0007 | $0.0012 | 446,043,950.0 | -57.89% |
| 2025-10 | $0.0028 | $0.0013 | $0.0015 | 340,823,959.0 | +18.75% |
| 2025-09 | $0.002 | $0.0013 | $0.0007 | 251,802,117.0 | -5.88% |
| 2025-08 | $0.0019 | $0.0014 | $0.0005 | 145,790,119.0 | -10.53% |
| 2025-07 | $0.0023 | $0.0015 | $0.0008 | 219,909,703.0 | -13.64% |
| 2025-06 | $0.0025 | $0.0015 | $0.001 | 439,831,604.0 | +0.00% |
| 2025-05 | $0.0037 | $0.001 | $0.0027 | 537,664,336.0 | +57.14% |
| 2025-04 | $0.0016 | $0.0006 | $0.001 | 274,756,240.0 | +75.00% |
| 2025-03 | $0.0013 | $0.0007 | $0.0006 | 167,243,580.0 | -33.33% |
| 2025-02 | $0.0017 | $0.0009 | $0.0008 | 266,007,915.0 | -20.00% |
| 2025-01 | $0.0019 | $0.0011 | $0.0008 | 165,334,741.0 | +0.00% |
American Diversified Holdings Corp 주식 (ADHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0024 | $0.0012 | $0.0012 | 156,610,899.0 | -15.79% |
| 2024-11 | $0.0043 | $0.0019 | $0.0024 | 208,822,710.0 | -53.66% |
| 2024-10 | $0.0049 | $0.0013 | $0.0036 | 352,765,262.0 | +115.79% |
| 2024-09 | $0.0035 | $0.0013 | $0.0022 | 193,558,955.0 | -9.52% |
| 2024-08 | $0.0028 | $0.0006 | $0.0022 | 423,131,111.0 | +200.00% |
| 2024-07 | $0.001 | $0.0006 | $0.0004 | 62,032,813.0 | -22.22% |
| 2024-06 | $0.0015 | $0.0008 | $0.0007 | 113,826,131.0 | -18.18% |
| 2024-05 | $0.0014 | $0.0009 | $0.0005 | 109,028,505.0 | -8.33% |
| 2024-04 | $0.0017 | $0.001 | $0.0007 | 173,849,414.0 | +9.09% |
| 2024-03 | $0.0012 | $0.0008 | $0.0004 | 91,914,261.0 | -8.33% |
| 2024-02 | $0.0014 | $0.0011 | $0.0003 | 47,864,663.0 | -20.00% |
| 2024-01 | $0.0019 | $0.0011 | $0.0008 | 83,760,296.0 | +25.00% |
0.27%
0.34%
자본화:
|
볼륨(24시간):