Stockscreener 앱 받기
0.0108
44.87%
-0.00875
Argo Blockchain 주식 (ARBKF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.014 | $0.009 | $0.005 | 76,635.0 | -44.87% |
| 2025-12-09 | $0.0195 | $0.0121 | $0.0074 | 104,238.0 | +21.87% |
| 2025-12-08 | $0.0172 | $0.012 | $0.00523 | 4,656,716.0 | -20.00% |
| 2025-12-05 | $0.022 | $0.01 | $0.012 | 24,500.0 | +33.33% |
| 2025-12-04 | $0.0196 | $0.015 | $0.00455 | 181,410.0 | -22.08% |
| 2025-12-03 | $0.0198 | $0.0144 | $0.00535 | 194,116.0 | -8.33% |
| 2025-12-02 | $0.0215 | $0.019 | $0.0025 | 40,817.0 | +10.53% |
| 2025-12-01 | $0.022 | $0.0145 | $0.0075 | 37,358.0 | -5.00% |
| 2025-11-28 | $0.02 | $0.0162 | $0.0038 | 86,935.0 | -18.37% |
| 2025-11-26 | $0.0245 | $0.018 | $0.0065 | 23,562.0 | +32.08% |
| 2025-11-25 | $0.0206 | $0.0161 | $0.00445 | 30,856.0 | -9.51% |
| 2025-11-24 | $0.0259 | $0.0144 | $0.0115 | 45,756.0 | -10.28% |
| 2025-11-21 | $0.0235 | $0.016 | $0.0075 | 55,674.0 | +38.48% |
| 2025-11-20 | $0.0286 | $0.0162 | $0.0124 | 65,539.0 | -34.00% |
| 2025-11-19 | $0.0266 | $0.019 | $0.0076 | 28,694.0 | -3.66% |
| 2025-11-18 | $0.0304 | $0.0215 | $0.0089 | 118,511.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.022 | $0.009 | $0.013 | 5,315,790.0 | -46.25% |
| 2025-11 | $0.0437 | $0.0144 | $0.0293 | 832,086.0 | -45.95% |
| 2025-10 | $0.0954 | $0.022 | $0.0734 | 5,574,668.0 | +68.18% |
| 2025-09 | $0.035 | $0.0163 | $0.0187 | 1,846,282.0 | -20.00% |
| 2025-08 | $0.035 | $0.02 | $0.015 | 1,053,473.0 | -11.29% |
| 2025-07 | $0.06 | $0.0145 | $0.0455 | 2,723,690.0 | +78.16% |
| 2025-06 | $0.055 | $0.015 | $0.04 | 2,297,264.0 | -47.27% |
| 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 | 1,475,384.0 | -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% |
0.00%
5.32%
자본화:
|
볼륨(24시간):