7.00
price down icon0.28%   -0.02
pre-market  시장 영업 전:  7.08   0.08   +1.14%
loading

Asset Entities Inc 주식 (ASST) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $7.30 $6.42 $0.88 5,359,020.0 -0.28%
2025-06-02 $7.76 $6.74 $1.02 3,792,485.0 +0.14%
2025-05-30 $8.10 $6.71 $1.39 5,610,055.0 -7.28%
2025-05-29 $8.45 $6.68 $1.77 8,018,390.0 +5.88%
2025-05-28 $8.54 $6.80 $1.74 8,171,814.0 -12.71%
2025-05-27 $11.88 $7.62 $4.26 18,217,747.0 -21.80%
2025-05-23 $12.15 $10.15 $2.00 8,068,627.0 -19.60%
2025-05-22 $13.42 $9.10 $4.32 37,136,139.0 +61.82%
2025-05-21 $10.90 $7.88 $3.02 38,745,463.0 +3.88%
2025-05-20 $8.12 $6.50 $1.62 9,043,458.0 +18.17%
2025-05-19 $7.60 $5.88 $1.72 9,927,819.0 +7.73%
2025-05-16 $6.70 $5.80 $0.90 5,579,723.0 -11.50%
2025-05-15 $6.97 $3.91 $3.06 24,218,805.0 +46.17%
2025-05-14 $5.79 $4.56 $1.23 5,811,809.0 -21.27%
2025-05-13 $7.33 $5.70 $1.63 8,552,981.0 -14.84%
2025-05-12 $7.78 $6.04 $1.74 18,274,330.0 -13.67%
2025-05-09 $8.92 $6.61 $2.31 53,797,511.0 +5.59%
2025-05-08 $8.80 $5.00 $3.80 237,032,205.0 +126.84%
2025-05-07 $3.41 $1.52 $1.89 306,139,269.0 +455.74%
2025-05-06 $0.6193 $0.58 $0.0393 191,302.0 +0.59%

Asset Entities Inc 주식 (ASST) 연도별 가격 이력

이 심층 분석에서는 Asset Entities Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asset Entities Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Asset Entities Inc 주식 (ASST) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $7.76 $6.42 $1.34 14,510,525.0 -0.14%
2025-05 $13.42 $0.572 $12.85 803,256,465.0 +1,092%
2025-04 $0.605 $0.3865 $0.2185 6,990,248.0 +2.03%
2025-03 $0.718 $0.4562 $0.2618 30,543,939.0 +8.32%
2025-02 $0.9597 $0.5008 $0.4589 192,878,377.0 -8.22%
2025-01 $1.70 $0.42 $1.28 467,448,405.0 +18.25%

Asset Entities Inc 주식 (ASST) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.02 $0.335 $0.685 199,584,404.0 -0.07%
2024-11 $0.94 $0.4445 $0.4955 28,158,535.0 -51.06%
2024-10 $1.35 $0.90 $0.4505 4,365,151.0 -27.70%
2024-09 $3.50 $1.30 $2.20 125,688,225.0 -8.45%
2024-08 $3.94 $0.87 $3.07 197,118,618.0 -2.07%
2024-07 $2.15 $1.25 $0.90 12,504,029.6 -22.87%
2024-06 $3.10 $1.52 $1.58 1,856,791.6 -27.82%
2024-05 $3.10 $1.76 $1.34 1,125,039.0 +44.69%
2024-04 $3.67 $1.78 $1.89 624,900.8 -49.44%
2024-03 $4.25 $2.40 $1.85 6,231,809.6 +36.01%
2024-02 $4.35 $2.30 $2.05 2,530,426.4 +14.05%
2024-01 $3.20 $1.75 $1.45 460,306.0 -28.17%

Asset Entities Inc 주식 (ASST) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $5.00 $1.85 $3.15 4,000,568.0 -18.08%
2023-11 $5.10 $1.50 $3.60 14,140,984.6 +100.00%
2023-10 $3.31 $1.46 $1.85 814,339.0 -21.23%
2023-09 $3.70 $2.25 $1.45 132,523.4 -32.18%
2023-08 $6.35 $3.00 $3.35 186,783.2 -39.67%
2023-07 $9.85 $5.35 $4.50 641,185.6 -30.46%
2023-06 $17.45 $4.80 $12.65 24,229,159.2 +68.93%
2023-05 $5.85 $4.10 $1.75 680,096.8 +15.73%
2023-04 $10.45 $4.06 $6.39 3,010,817.0 -31.54%
2023-03 $10.00 $6.20 $3.80 308,725.6 +0.00%
$110.86
price down icon 1.11%
$33.13
price up icon 3.82%
internet_content_information TME
$17.38
price up icon 0.12%
$47.03
price down icon 1.36%
$213.70
price up icon 0.43%
$671.07
price down icon 0.14%
자본화:     |  볼륨(24시간):