Stockscreener 앱 받기
0.459
5.94%
-0.029
시간 외 거래:
.47
0.011
+2.40%
Argo Blockchain Plc Adr 주식 (ARBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.50 | $0.4572 | $0.0428 | 100,571.0 | -5.94% |
| 2025-02-20 | $0.512 | $0.4642 | $0.0478 | 98,009.0 | -1.01% |
| 2025-02-19 | $0.51 | $0.4701 | $0.0399 | 209,998.0 | -0.46% |
| 2025-02-18 | $0.5501 | $0.49 | $0.0601 | 266,857.0 | -7.59% |
| 2025-02-14 | $0.5488 | $0.5035 | $0.0453 | 256,565.0 | +5.33% |
| 2025-02-13 | $0.5189 | $0.4601 | $0.0588 | 358,462.0 | +7.70% |
| 2025-02-12 | $0.474 | $0.433 | $0.041 | 243,772.0 | +6.18% |
| 2025-02-11 | $0.4865 | $0.445 | $0.0415 | 221,323.0 | -4.97% |
| 2025-02-10 | $0.4814 | $0.4629 | $0.0185 | 210,544.0 | +0.20% |
| 2025-02-07 | $0.5096 | $0.4656 | $0.044 | 507,530.0 | -5.48% |
| 2025-02-06 | $0.5194 | $0.4801 | $0.0393 | 285,891.0 | -2.43% |
| 2025-02-05 | $0.5407 | $0.492 | $0.0487 | 295,052.0 | -5.41% |
| 2025-02-04 | $0.556 | $0.50 | $0.056 | 309,515.0 | +2.25% |
| 2025-02-03 | $0.55 | $0.472 | $0.078 | 647,758.0 | +1.93% |
| 2025-01-31 | $0.5799 | $0.50 | $0.0799 | 1,248,576.0 | +2.94% |
| 2025-01-30 | $0.6348 | $0.465 | $0.1698 | 5,508,259.0 | +8.31% |
| 2025-01-29 | $0.47 | $0.45 | $0.02 | 229,982.0 | +0.22% |
| 2025-01-28 | $0.492 | $0.458 | $0.034 | 332,134.0 | -2.54% |
| 2025-01-27 | $0.5299 | $0.4703 | $0.0596 | 474,498.0 | -6.92% |
| 2025-01-24 | $0.52 | $0.49 | $0.03 | 401,672.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.556 | $0.433 | $0.123 | 4,112,418.0 | -10.70% |
| 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% |
1.69%
0.67%
자본화:
|
볼륨(24시간):