Stockscreener 앱 받기
0.364
5.26%
-0.0202
Asset Entities Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.4115 | $0.335 | $0.0765 | 945,505.0 | -5.26% |
| 2024-12-19 | $0.4389 | $0.3585 | $0.0804 | 1,386,965.0 | -8.52% |
| 2024-12-18 | $0.52 | $0.4197 | $0.1003 | 2,611,438.0 | +0.00% |
| 2024-12-17 | $0.45 | $0.413 | $0.037 | 4,633,262.0 | -7.79% |
| 2024-12-16 | $0.48 | $0.4477 | $0.0323 | 1,495,864.0 | -13.73% |
| 2024-12-13 | $0.5617 | $0.451 | $0.1107 | 1,273,663.0 | -4.00% |
| 2024-12-12 | $0.67 | $0.5008 | $0.1692 | 2,365,557.0 | -19.72% |
| 2024-12-11 | $0.744 | $0.6036 | $0.1404 | 27,617,227.0 | +22.34% |
| 2024-12-10 | $0.58 | $0.4966 | $0.0834 | 3,853,038.0 | -18.25% |
| 2024-12-09 | $1.02 | $0.60 | $0.42 | 146,986,293.0 | +48.95% |
| 2024-12-06 | $0.478 | $0.441 | $0.037 | 243,803.0 | +0.00% |
| 2024-12-05 | $0.465 | $0.4233 | $0.0417 | 342,076.0 | -0.22% |
| 2024-12-04 | $0.47 | $0.4221 | $0.0479 | 819,435.0 | +7.19% |
| 2024-12-03 | $0.4497 | $0.4189 | $0.0308 | 223,831.0 | +2.75% |
| 2024-12-02 | $0.4709 | $0.4023 | $0.0686 | 677,097.0 | -9.02% |
| 2024-11-29 | $0.508 | $0.4445 | $0.0635 | 333,087.0 | -8.73% |
| 2024-11-27 | $0.5802 | $0.462 | $0.1182 | 265,715.0 | -10.00% |
| 2024-11-26 | $0.59 | $0.5207 | $0.0693 | 299,876.0 | -2.66% |
| 2024-11-25 | $0.66 | $0.5135 | $0.1465 | 667,265.0 | -9.93% |
| 2024-11-22 | $0.655 | $0.62 | $0.035 | 158,781.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.02 | $0.335 | $0.685 | 196,420,559.0 | -20.87% |
| 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
| 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% |
0.88%
0.41%
자본화:
|
볼륨(24시간):