Stockscreener 앱 받기
0.0022
34.33%
-0.00115
American Diversified Holdings Corp 주식 (ADHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $0.0024 | $0.00184 | $0.000565 | 12,755,256.0 | +10.00% |
| 2025-05-28 | $0.0029 | $0.002 | $0.0009 | 66,069,909.0 | -29.82% |
| 2025-05-27 | $0.0037 | $0.0028 | $0.0009 | 28,809,300.0 | -14.93% |
| 2025-05-23 | $0.0035 | $0.0026 | $0.0009 | 51,328,308.0 | +21.82% |
| 2025-05-22 | $0.0032 | $0.0022 | $0.001 | 38,672,852.0 | +1.85% |
| 2025-05-21 | $0.003 | $0.002 | $0.001 | 54,949,896.0 | +35.00% |
| 2025-05-20 | $0.002 | $0.0015 | $0.0005 | 21,975,674.0 | +25.00% |
| 2025-05-19 | $0.0025 | $0.0015 | $0.001 | 41,907,961.0 | -13.51% |
| 2025-05-16 | $0.0019 | $0.0012 | $0.0007 | 29,184,780.0 | +54.17% |
| 2025-05-15 | $0.0014 | $0.0012 | $0.0002 | 2,119,357.0 | -7.69% |
| 2025-05-14 | $0.0014 | $0.0012 | $0.0002 | 2,014,933.0 | -7.14% |
| 2025-05-13 | $0.0014 | $0.0012 | $0.0002 | 3,800,000.0 | +7.69% |
| 2025-05-12 | $0.0015 | $0.0011 | $0.0004 | 9,765,457.0 | -7.14% |
| 2025-05-09 | $0.0015 | $0.0012 | $0.0003 | 12,217,928.0 | +0.00% |
| 2025-05-08 | $0.0014 | $0.0011 | $0.0003 | 4,728,302.0 | +21.74% |
| 2025-05-07 | $0.0013 | $0.001 | $0.0003 | 4,773,157.0 | +4.55% |
| 2025-05-06 | $0.0012 | $0.001 | $0.0002 | 7,019,546.0 | +0.00% |
| 2025-05-05 | $0.0016 | $0.0011 | $0.0005 | 26,513,544.0 | -21.43% |
| 2025-05-02 | $0.0015 | $0.0011 | $0.0004 | 26,783,106.0 | +12.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0037 | $0.001 | $0.0027 | 467,153,753.0 | +62.96% |
| 2025-04 | $0.0016 | $0.0006 | $0.001 | 274,756,240.0 | +80.00% |
| 2025-03 | $0.0013 | $0.0007 | $0.0006 | 167,243,580.0 | -37.50% |
| 2025-02 | $0.0017 | $0.0009 | $0.0008 | 266,007,915.0 | -20.00% |
| 2025-01 | $0.0019 | $0.0011 | $0.0008 | 162,405,006.0 | +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 | $0.00125 | $0.00365 | 352,765,262.0 | +115.79% |
| 2024-09 | $0.0035 | $0.00125 | $0.00225 | 193,558,955.0 | -9.52% |
| 2024-08 | $0.0028 | $0.0006 | $0.0022 | 423,131,111.0 | +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% |
23.44%
5.71%
자본화:
|
볼륨(24시간):