Stockscreener 앱 받기
0.0427
29.33%
0.00968
Argo Blockchain 주식 (ARBKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.05 | $0.03 | $0.02 | 19,822.0 | +29.33% |
| 2025-05-30 | $0.036 | $0.03 | $0.006 | 3,660.0 | -17.50% |
| 2025-05-29 | $0.04 | $0.03 | $0.01 | 9,700.0 | +14.29% |
| 2025-05-28 | $0.035 | $0.03 | $0.005 | 22,096.0 | -14.63% |
| 2025-05-27 | $0.05 | $0.027 | $0.023 | 53,925.0 | +2.50% |
| 2025-05-23 | $0.0425 | $0.03 | $0.0125 | 18,801.0 | +32.89% |
| 2025-05-22 | $0.0301 | $0.0266 | $0.0035 | 7,828.0 | -7.10% |
| 2025-05-21 | $0.036 | $0.0324 | $0.0036 | 33,943.0 | -10.00% |
| 2025-05-20 | $0.0408 | $0.03 | $0.0108 | 28,292.0 | -1.37% |
| 2025-05-19 | $0.04 | $0.028 | $0.012 | 45,650.0 | -1.35% |
| 2025-05-16 | $0.039 | $0.032 | $0.007 | 35,110.0 | +7.25% |
| 2025-05-15 | $0.039 | $0.025 | $0.014 | 55,100.0 | +11.29% |
| 2025-05-14 | $0.039 | $0.0253 | $0.0137 | 14,408.0 | -13.89% |
| 2025-05-13 | $0.0375 | $0.026 | $0.0115 | 20,625.0 | +20.00% |
| 2025-05-12 | $0.039 | $0.0242 | $0.0148 | 56,114.0 | +8.30% |
| 2025-05-09 | $0.039 | $0.0277 | $0.0113 | 18,895.0 | -16.06% |
| 2025-05-08 | $0.035 | $0.033 | $0.002 | 39,947.0 | -5.71% |
Argo Blockchain 주식 (ARBKF) 연도별 가격 이력
이 심층 분석에서는 Argo Blockchain 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARBKF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Argo Blockchain 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Argo Blockchain 주식 (ARBKF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.05 | $0.03 | $0.02 | 19,822.0 | +29.33% |
| 2025-05 | $0.05 | $0.0227 | $0.0273 | 629,461.0 | +10.00% |
| 2025-04 | $0.045 | $0.0234 | $0.0216 | 354,115.0 | -7.69% |
| 2025-03 | $0.0572 | $0.0267 | $0.0305 | 718,844.0 | -26.97% |
| 2025-02 | $0.057 | $0.04 | $0.017 | 680,626.0 | -14.42% |
| 2025-01 | $0.068 | $0.0378 | $0.0302 | 1,472,724.0 | -11.11% |
Argo Blockchain 주식 (ARBKF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.118 | $0.046 | $0.072 | 2,917,731.0 | -50.70% |
| 2024-11 | $0.15 | $0.09 | $0.06 | 3,152,128.0 | -5.91% |
| 2024-10 | $0.14 | $0.086 | $0.054 | 448,161.0 | -3.18% |
| 2024-09 | $0.1483 | $0.0871 | $0.0612 | 442,747.0 | -0.76% |
| 2024-08 | $0.1628 | $0.099 | $0.0638 | 565,642.0 | -24.13% |
| 2024-07 | $0.18 | $0.0975 | $0.0825 | 1,124,476.0 | +48.91% |
| 2024-06 | $0.15 | $0.0975 | $0.0525 | 1,255,143.0 | -30.91% |
| 2024-05 | $0.16 | $0.102 | $0.058 | 998,096.0 | +19.96% |
| 2024-04 | $0.193 | $0.118 | $0.075 | 572,873.0 | -33.16% |
| 2024-03 | $0.24 | $0.135 | $0.105 | 2,404,957.0 | -11.63% |
| 2024-02 | $0.286 | $0.156 | $0.13 | 2,214,405.0 | +3.61% |
| 2024-01 | $0.4597 | $0.17 | $0.2897 | 4,151,354.0 | -42.88% |
Argo Blockchain 주식 (ARBKF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.45 | $0.1101 | $0.3399 | 4,259,312.0 | +238.78% |
| 2023-11 | $0.1503 | $0.0854 | $0.065 | 1,002,631.0 | +7.23% |
| 2023-10 | $0.155 | $0.08 | $0.075 | 775,807.0 | +0.19% |
| 2023-09 | $0.121 | $0.0829 | $0.0381 | 289,871.0 | -16.82% |
| 2023-08 | $0.145 | $0.0978 | $0.0472 | 1,331,199.0 | -20.00% |
| 2023-07 | $0.25 | $0.1213 | $0.1287 | 4,824,723.0 | -5.06% |
| 2023-06 | $0.17 | $0.0872 | $0.0828 | 1,879,423.0 | +46.98% |
| 2023-05 | $0.1504 | $0.10 | $0.0504 | 429,539.0 | -26.12% |
| 2023-04 | $0.175 | $0.135 | $0.04 | 1,391,943.0 | -11.55% |
| 2023-03 | $0.195 | $0.13 | $0.065 | 1,709,615.0 | -0.30% |
| 2023-02 | $0.30 | $0.14 | $0.16 | 3,102,826.0 | -10.81% |
| 2023-01 | $0.26 | $0.085 | $0.175 | 4,382,259.0 | +100.87% |
5.48%
0.33%
자본화:
|
볼륨(24시간):