Stockscreener 앱 받기
0.0585
8.59%
-0.0055
시장 영업 전:
.06
0.0015
+2.56%
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $0.065 | $0.057 | $0.008 | 44,720,999.0 | -8.59% |
| 2025-01-17 | $0.0655 | $0.0601 | $0.0054 | 49,097,397.0 | +3.73% |
| 2025-01-16 | $0.0653 | $0.059 | $0.0063 | 50,037,976.0 | -4.49% |
| 2025-01-15 | $0.072 | $0.0556 | $0.0164 | 156,305,251.0 | +4.36% |
| 2025-01-14 | $0.067 | $0.0603 | $0.0067 | 109,851,121.0 | -1.59% |
| 2025-01-13 | $0.07 | $0.0612 | $0.0088 | 212,265,434.0 | -28.60% |
| 2025-01-10 | $0.0949 | $0.0835 | $0.0114 | 71,667,170.0 | +3.04% |
| 2025-01-08 | $0.094 | $0.073 | $0.021 | 340,754,806.0 | -25.65% |
| 2025-01-07 | $0.135 | $0.0939 | $0.0411 | 175,816,442.0 | +28.49% |
| 2025-01-06 | $0.095 | $0.082 | $0.013 | 54,533,073.0 | -39.45% |
| 2025-01-03 | $0.1549 | $0.131 | $0.0239 | 11,983,009.0 | +0.14% |
| 2025-01-02 | $0.158 | $0.1214 | $0.0366 | 23,457,178.0 | +7.35% |
| 2024-12-31 | $0.245 | $0.1361 | $0.1089 | 173,649,459.0 | +11.25% |
| 2024-12-30 | $0.135 | $0.108 | $0.027 | 17,315,645.0 | +5.82% |
| 2024-12-27 | $0.1258 | $0.1105 | $0.0153 | 13,375,363.0 | -3.47% |
| 2024-12-26 | $0.135 | $0.116 | $0.019 | 15,118,668.0 | -2.73% |
| 2024-12-24 | $0.1349 | $0.1182 | $0.0167 | 4,541,046.0 | -4.23% |
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 연도별 가격 이력
이 심층 분석에서는 Blue Hat Interactive Entertainment Technology 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blue Hat Interactive Entertainment Technology 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.158 | $0.0556 | $0.1024 | 1,345,210,855.0 | -57.45% |
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1669 | $0.103 | $0.0639 | 97,267,725.0 | -16.43% |
| 2024-11 | $0.2899 | $0.1194 | $0.1705 | 12,652,607.0 | -48.29% |
| 2024-10 | $0.404 | $0.24 | $0.164 | 7,768,851.0 | -16.13% |
| 2024-09 | $0.4714 | $0.2821 | $0.1893 | 4,147,940.0 | -27.68% |
| 2024-08 | $0.96 | $0.40 | $0.56 | 6,049,807.0 | -47.67% |
| 2024-07 | $1.45 | $0.901 | $0.549 | 8,961,890.0 | -19.19% |
| 2024-06 | $1.15 | $1.04 | $0.11 | 922,072.0 | -2.19% |
| 2024-05 | $1.23 | $1.02 | $0.2119 | 1,411,440.0 | -7.32% |
| 2024-04 | $1.25 | $0.95 | $0.30 | 1,528,006.0 | +13.89% |
| 2024-03 | $1.35 | $1.00 | $0.3499 | 2,732,463.0 | +5.88% |
| 2024-02 | $1.23 | $0.97 | $0.26 | 1,896,249.0 | -1.92% |
| 2024-01 | $1.10 | $0.95 | $0.15 | 1,752,464.0 | +4.00% |
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.26 | $0.92 | $0.34 | 7,033,028.0 | -6.54% |
| 2023-11 | $1.30 | $0.871 | $0.429 | 3,732,058.0 | +22.99% |
| 2023-10 | $3.00 | $0.862 | $2.14 | 8,078,822.0 | -36.50% |
| 2023-09 | $2.10 | $1.31 | $0.79 | 2,077,690.0 | -6.80% |
| 2023-08 | $1.47 | $1.12 | $0.35 | 1,802,234.0 | +22.50% |
| 2023-07 | $1.37 | $1.03 | $0.34 | 956,792.0 | +1.70% |
| 2023-06 | $1.25 | $0.701 | $0.549 | 1,841,495.0 | +16.82% |
| 2023-05 | $1.22 | $0.56 | $0.66 | 5,437,159.0 | +24.69% |
| 2023-04 | $1.43 | $0.6195 | $0.8105 | 5,730,670.0 | +20.46% |
| 2023-03 | $0.765 | $0.4517 | $0.3133 | 2,892,320.0 | +40.08% |
| 2023-02 | $0.765 | $0.4687 | $0.2963 | 10,486,302.0 | -4.00% |
| 2023-01 | $0.63 | $0.3801 | $0.2499 | 3,004,602.0 | +31.47% |
6.17%
1.33%
자본화:
|
볼륨(24시간):