Stockscreener 앱 받기
0.52
9.82%
-0.0566
시간 외 거래:
.54
0.02
+3.85%
Asset Entities Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.58 | $0.50 | $0.08 | 748,710.0 | -9.82% |
| 2025-03-31 | $0.5796 | $0.4943 | $0.0853 | 2,560,068.0 | +11.21% |
| 2025-03-28 | $0.571 | $0.48 | $0.091 | 1,431,440.0 | -12.55% |
| 2025-03-27 | $0.718 | $0.55 | $0.168 | 21,987,709.0 | +14.09% |
| 2025-03-26 | $0.56 | $0.509 | $0.051 | 89,130.0 | -5.30% |
| 2025-03-25 | $0.5724 | $0.5318 | $0.0406 | 160,515.0 | +0.99% |
| 2025-03-24 | $0.5434 | $0.505 | $0.0384 | 205,647.0 | +8.35% |
| 2025-03-21 | $0.5199 | $0.49 | $0.0299 | 135,197.0 | +0.30% |
| 2025-03-20 | $0.51 | $0.49 | $0.02 | 116,164.0 | -3.01% |
| 2025-03-19 | $0.5243 | $0.5014 | $0.0229 | 66,852.0 | +0.88% |
| 2025-03-18 | $0.522 | $0.495 | $0.027 | 125,074.0 | -1.37% |
| 2025-03-17 | $0.528 | $0.51 | $0.018 | 93,162.0 | -1.31% |
| 2025-03-14 | $0.55 | $0.51 | $0.04 | 239,492.0 | -0.42% |
| 2025-03-13 | $0.5671 | $0.5236 | $0.0435 | 160,125.0 | -5.86% |
| 2025-03-12 | $0.5699 | $0.5212 | $0.0487 | 133,426.0 | -5.08% |
| 2025-03-11 | $0.59 | $0.53 | $0.06 | 249,631.0 | +0.00% |
| 2025-03-10 | $0.6136 | $0.52 | $0.0936 | 1,824,925.0 | +17.18% |
| 2025-03-07 | $0.51 | $0.4562 | $0.0538 | 195,499.0 | +4.03% |
| 2025-03-06 | $0.5348 | $0.4834 | $0.0514 | 341,533.0 | -5.91% |
| 2025-03-05 | $0.5286 | $0.503 | $0.0256 | 153,617.0 | -0.75% |
| 2025-03-04 | $0.529 | $0.4936 | $0.0354 | 51,225.0 | +3.54% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.58 | $0.50 | $0.08 | 748,710.0 | +0.00% |
| 2025-03 | $0.718 | $0.4562 | $0.2618 | 31,292,649.0 | -2.31% |
| 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
| 월 | 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
| 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% |
1.76%
0.43%
자본화:
|
볼륨(24시간):