Stockscreener 앱 받기
0.3345
0.15%
-0.0005
시간 외 거래:
.33
-0.0045
-1.35%
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.3609 | $0.32 | $0.0409 | 219,827.0 | -0.15% |
| 2025-04-03 | $0.3657 | $0.33 | $0.0357 | 461,366.0 | -8.67% |
| 2025-04-02 | $0.3767 | $0.338 | $0.0387 | 175,558.0 | +3.91% |
| 2025-04-01 | $0.3638 | $0.332 | $0.0318 | 214,502.0 | +3.82% |
| 2025-03-31 | $0.3675 | $0.3333 | $0.0342 | 313,341.0 | -7.86% |
| 2025-03-28 | $0.3769 | $0.3522 | $0.0247 | 251,972.0 | -4.18% |
| 2025-03-27 | $0.3975 | $0.376 | $0.0215 | 178,859.0 | -0.82% |
| 2025-03-26 | $0.4139 | $0.3749 | $0.039 | 305,903.0 | -2.24% |
| 2025-03-25 | $0.4205 | $0.3956 | $0.0249 | 233,130.0 | -5.36% |
| 2025-03-24 | $0.42 | $0.3797 | $0.0403 | 463,200.0 | +10.83% |
| 2025-03-21 | $0.3952 | $0.3711 | $0.0241 | 207,849.0 | -1.88% |
| 2025-03-20 | $0.39 | $0.375 | $0.015 | 296,659.0 | -3.99% |
| 2025-03-19 | $0.409 | $0.3724 | $0.0366 | 273,622.0 | +0.00% |
| 2025-03-18 | $0.409 | $0.3815 | $0.0275 | 203,328.0 | -0.74% |
| 2025-03-17 | $0.41 | $0.36 | $0.05 | 599,557.0 | -1.51% |
| 2025-03-14 | $0.434 | $0.4009 | $0.0331 | 366,565.0 | +2.57% |
| 2025-03-13 | $0.4161 | $0.3851 | $0.031 | 177,539.0 | -1.04% |
| 2025-03-12 | $0.4321 | $0.40 | $0.0321 | 213,832.0 | -3.32% |
| 2025-03-11 | $0.4194 | $0.38 | $0.0394 | 320,206.0 | +7.49% |
| 2025-03-10 | $0.423 | $0.38 | $0.043 | 790,403.0 | -13.38% |
| 2025-03-07 | $0.54 | $0.362 | $0.178 | 4,863,674.0 | +20.19% |
| 2025-03-06 | $0.3979 | $0.3625 | $0.0354 | 502,187.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.3767 | $0.32 | $0.0567 | 1,291,080.0 | -1.62% |
| 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% |
4.51%
자본화:
|
볼륨(24시간):