Stockscreener 앱 받기
0.4194
4.85%
0.0194
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.4288 | $0.3882 | $0.0406 | 337,615.0 | +4.85% |
| 2025-06-05 | $0.435 | $0.3864 | $0.0486 | 741,518.0 | +1.41% |
| 2025-06-04 | $0.4067 | $0.372 | $0.0347 | 231,873.0 | +6.98% |
| 2025-06-03 | $0.375 | $0.3315 | $0.0435 | 199,442.0 | +5.48% |
| 2025-06-02 | $0.377 | $0.34 | $0.037 | 341,214.0 | -4.24% |
| 2025-05-30 | $0.3809 | $0.351 | $0.0299 | 311,903.0 | +3.66% |
| 2025-05-29 | $0.417 | $0.15 | $0.267 | 777,063.0 | -15.30% |
| 2025-05-28 | $0.4273 | $0.395 | $0.0323 | 293,040.0 | +0.43% |
| 2025-05-27 | $0.445 | $0.40 | $0.045 | 521,511.0 | -4.15% |
| 2025-05-23 | $0.4469 | $0.3951 | $0.0518 | 337,783.0 | -1.17% |
| 2025-05-22 | $0.4495 | $0.42 | $0.0295 | 500,301.0 | +2.10% |
| 2025-05-21 | $0.4592 | $0.4119 | $0.0473 | 482,327.0 | -1.59% |
| 2025-05-20 | $0.4506 | $0.42 | $0.0306 | 271,192.0 | -3.87% |
| 2025-05-19 | $0.466 | $0.425 | $0.041 | 680,918.0 | -2.98% |
| 2025-05-16 | $0.4898 | $0.4001 | $0.0897 | 1,426,911.0 | +15.08% |
| 2025-05-15 | $0.422 | $0.3905 | $0.0315 | 175,988.0 | -4.28% |
| 2025-05-14 | $0.459 | $0.38 | $0.079 | 934,656.0 | +10.52% |
| 2025-05-13 | $0.39 | $0.3567 | $0.0333 | 494,157.0 | +7.25% |
| 2025-05-12 | $0.391 | $0.3537 | $0.0373 | 660,017.0 | -2.22% |
| 2025-05-09 | $0.39 | $0.36 | $0.03 | 675,834.0 | -4.20% |
| 2025-05-08 | $0.39 | $0.3601 | $0.0299 | 774,581.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.435 | $0.3315 | $0.1035 | 2,189,277.0 | +14.90% |
| 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% |
1.26%
1.40%
자본화:
|
볼륨(24시간):