Stockscreener 앱 받기
0.7091
7.44%
0.0491
시간 외 거래:
.68
-0.0291
-4.10%
Asset Entities Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.7399 | $0.645 | $0.0949 | 2,269,711.0 | +7.44% |
| 2024-11-15 | $0.849 | $0.6123 | $0.2367 | 21,586,323.0 | +2.17% |
| 2024-11-14 | $0.7007 | $0.612 | $0.0887 | 127,566.0 | -11.49% |
| 2024-11-13 | $0.815 | $0.7011 | $0.1139 | 131,019.0 | -5.22% |
| 2024-11-12 | $0.8378 | $0.7621 | $0.0757 | 98,486.0 | -3.50% |
| 2024-11-11 | $0.8297 | $0.76 | $0.0697 | 112,882.0 | -1.36% |
| 2024-11-08 | $0.8199 | $0.7502 | $0.0697 | 145,019.0 | +2.41% |
| 2024-11-07 | $0.8099 | $0.763 | $0.0469 | 136,349.0 | -0.73% |
| 2024-11-06 | $0.81 | $0.75 | $0.06 | 127,092.0 | -1.74% |
| 2024-11-05 | $0.84 | $0.761 | $0.079 | 67,837.0 | +0.87% |
| 2024-11-04 | $0.85 | $0.785 | $0.065 | 113,497.0 | -4.42% |
| 2024-11-01 | $0.94 | $0.8307 | $0.1093 | 126,693.0 | -10.63% |
| 2024-10-31 | $1.04 | $0.90 | $0.1426 | 214,046.0 | -8.30% |
| 2024-10-30 | $1.10 | $0.96 | $0.14 | 447,561.0 | +8.35% |
| 2024-10-29 | $0.95 | $0.92 | $0.03 | 98,169.0 | +2.83% |
| 2024-10-28 | $0.97 | $0.9041 | $0.0659 | 146,439.0 | -2.09% |
| 2024-10-25 | $1.01 | $0.905 | $0.101 | 201,509.0 | -4.11% |
| 2024-10-24 | $0.99 | $0.91 | $0.08 | 104,605.0 | +2.22% |
| 2024-10-23 | $1.01 | $0.9414 | $0.0686 | 251,742.0 | +1.13% |
| 2024-10-22 | $1.08 | $0.90 | $0.18 | 740,860.0 | -7.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.94 | $0.612 | $0.328 | 27,312,185.0 | -24.56% |
| 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
| 월 | 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% |
0.47%
3.79%
자본화:
|
볼륨(24시간):