Stockscreener 앱 받기
0.35
5.15%
-0.019
시장 영업 전:
.33
-0.02
-5.71%
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.385 | $0.3413 | $0.0437 | 2,045,752.0 | -5.15% |
| 2025-10-31 | $0.3798 | $0.34 | $0.0398 | 2,729,739.0 | +2.90% |
| 2025-10-30 | $0.4049 | $0.3501 | $0.0548 | 2,578,347.0 | -8.82% |
| 2025-10-29 | $0.4491 | $0.3853 | $0.0638 | 4,056,508.0 | -14.87% |
| 2025-10-28 | $0.535 | $0.462 | $0.073 | 4,019,441.0 | +2.05% |
| 2025-10-27 | $0.5191 | $0.45 | $0.0691 | 2,536,714.0 | -3.25% |
| 2025-10-24 | $0.488 | $0.4502 | $0.0378 | 2,202,056.0 | -1.37% |
| 2025-10-23 | $0.4913 | $0.4077 | $0.0836 | 2,417,053.0 | +4.20% |
| 2025-10-22 | $0.4886 | $0.437 | $0.0516 | 2,280,385.0 | -6.10% |
| 2025-10-21 | $0.5329 | $0.4728 | $0.0601 | 3,564,989.0 | -14.78% |
| 2025-10-20 | $0.59 | $0.4739 | $0.1162 | 2,189,452.0 | +21.43% |
| 2025-10-17 | $0.515 | $0.46 | $0.055 | 1,935,596.0 | -4.64% |
| 2025-10-16 | $0.5985 | $0.4858 | $0.1127 | 3,515,613.0 | -18.14% |
| 2025-10-15 | $0.6498 | $0.588 | $0.0618 | 3,850,521.0 | -1.56% |
| 2025-10-14 | $0.64 | $0.5518 | $0.0882 | 5,096,990.0 | -2.02% |
| 2025-10-13 | $0.65 | $0.5207 | $0.1293 | 5,474,392.0 | +12.69% |
| 2025-10-10 | $0.68 | $0.5332 | $0.1468 | 6,291,848.0 | -9.47% |
| 2025-10-09 | $0.71 | $0.59 | $0.12 | 7,208,044.0 | -8.53% |
| 2025-10-08 | $0.75 | $0.64 | $0.11 | 8,062,498.0 | -3.42% |
| 2025-10-07 | $0.777 | $0.6208 | $0.1562 | 18,886,864.0 | -15.32% |
Argo Blockchain Plc Adr 주식 (ARBK) 연도별 가격 이력
이 심층 분석에서는 Argo Blockchain Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Argo Blockchain Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.385 | $0.3413 | $0.0437 | 4,091,504.0 | -5.15% |
| 2025-10 | $0.95 | $0.2652 | $0.6848 | 426,776,933.0 | +40.89% |
| 2025-09 | $0.295 | $0.235 | $0.06 | 28,174,701.0 | -2.42% |
| 2025-08 | $0.34 | $0.2605 | $0.0795 | 19,681,454.0 | -13.73% |
| 2025-07 | $0.6462 | $0.207 | $0.4392 | 662,794,939.0 | +66.36% |
| 2025-06 | $0.44 | $0.18 | $0.26 | 12,382,290.0 | -48.77% |
| 2025-05 | $0.4898 | $0.15 | $0.3398 | 10,145,152.0 | -1.56% |
| 2025-04 | $0.4499 | $0.2923 | $0.1576 | 6,030,421.0 | +9.06% |
| 2025-03 | $0.6595 | $0.30 | $0.3595 | 78,735,737.0 | -16.54% |
| 2025-02 | $0.556 | $0.4051 | $0.1509 | 5,153,052.0 | -20.74% |
| 2025-01 | $0.7272 | $0.45 | $0.2772 | 15,265,284.0 | -9.03% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $0.52 | $0.60 | 28,164,558.0 | -45.00% |
| 2024-11 | $1.54 | $1.02 | $0.525 | 31,220,502.0 | -3.45% |
| 2024-10 | $1.43 | $1.05 | $0.38 | 9,330,545.0 | -4.13% |
| 2024-09 | $1.35 | $1.06 | $0.29 | 5,535,323.0 | -3.20% |
| 2024-08 | $1.54 | $1.05 | $0.49 | 7,440,815.0 | -11.35% |
| 2024-07 | $1.99 | $1.08 | $0.91 | 16,305,945.0 | +22.61% |
| 2024-06 | $1.64 | $1.04 | $0.5999 | 7,487,419.0 | -16.67% |
| 2024-05 | $1.55 | $1.27 | $0.2799 | 4,398,118.0 | -0.72% |
| 2024-04 | $2.06 | $1.29 | $0.77 | 7,006,252.0 | -35.94% |
| 2024-03 | $2.48 | $1.42 | $1.06 | 14,137,457.0 | +7.43% |
| 2024-02 | $2.92 | $1.73 | $1.19 | 16,297,331.0 | +0.50% |
| 2024-01 | $4.45 | $1.65 | $2.80 | 27,184,221.0 | -46.26% |
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.36 | $1.12 | $3.24 | 29,827,997.0 | +236.94% |
| 2023-11 | $1.30 | $1.01 | $0.29 | 4,027,296.0 | -11.20% |
| 2023-10 | $1.55 | $0.94 | $0.61 | 3,549,978.0 | +25.00% |
| 2023-09 | $1.20 | $0.94 | $0.26 | 1,849,125.0 | -13.79% |
| 2023-08 | $1.55 | $0.95 | $0.60 | 7,098,587.0 | -20.55% |
| 2023-07 | $2.57 | $1.40 | $1.17 | 15,022,806.0 | -8.75% |
| 2023-06 | $1.78 | $0.9201 | $0.8599 | 6,923,464.0 | +33.33% |
| 2023-05 | $1.49 | $1.11 | $0.3789 | 1,851,993.0 | -15.79% |
| 2023-04 | $1.74 | $1.22 | $0.5202 | 2,799,929.0 | -14.67% |
| 2023-03 | $1.85 | $1.26 | $0.5899 | 3,132,193.0 | -1.76% |
| 2023-02 | $3.20 | $1.30 | $1.90 | 11,958,483.0 | -11.46% |
| 2023-01 | $2.07 | $0.8315 | $1.24 | 12,946,077.0 | +77.78% |
2.41%
11.52%
자본화:
|
볼륨(24시간):