Stockscreener 앱 받기
0.675
43.75%
-0.525
시간 외 거래:
.43
-0.245
-36.30%
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $1.18 | $0.65 | $0.53 | 4,361,814.0 | -43.75% |
| 2026-03-12 | $1.27 | $1.13 | $0.1402 | 627,668.0 | -9.09% |
| 2026-03-11 | $1.39 | $1.25 | $0.14 | 574,023.0 | -7.04% |
| 2026-03-10 | $1.50 | $1.34 | $0.155 | 872,184.0 | -17.44% |
| 2026-03-09 | $1.89 | $1.53 | $0.36 | 882,694.0 | -1.15% |
| 2026-03-06 | $2.06 | $1.45 | $0.61 | 4,381,262.8 | -6.45% |
| 2026-03-05 | $3.14 | $1.84 | $1.30 | 29,732,178.5 | +27.18% |
| 2026-03-04 | $1.54 | $1.28 | $0.26 | 1,812,976.2 | -22.00% |
| 2026-03-03 | $1.93 | $1.65 | $0.285 | 1,998,840.7 | -3.85% |
| 2026-03-02 | $2.15 | $1.85 | $0.29 | 2,097,728.2 | -21.21% |
| 2026-02-27 | $2.90 | $2.35 | $0.55 | 1,269,952.4 | -11.13% |
| 2026-02-26 | $2.96 | $2.54 | $0.41 | 1,538,979.1 | -10.16% |
| 2026-02-25 | $3.38 | $2.93 | $0.46 | 2,074,617.2 | -11.81% |
| 2026-02-24 | $3.91 | $3.30 | $0.605 | 5,337,250.0 | +6.84% |
| 2026-02-23 | $4.87 | $2.85 | $2.02 | 2,294,559.4 | -41.77% |
| 2026-02-20 | $7.42 | $4.83 | $2.59 | 3,717,256.7 | -74.26% |
| 2026-02-19 | $23.99 | $21.50 | $2.49 | 5,952.8 | -8.54% |
| 2026-02-18 | $44.00 | $20.00 | $24.00 | 60,168.2 | -16.08% |
| 2026-02-17 | $29.50 | $26.50 | $3.00 | 976.6 | -1.38% |
| 2026-02-13 | $29.00 | $26.50 | $2.50 | 2,330.5 | +7.83% |
| 2026-02-12 | $29.99 | $25.50 | $4.49 | 3,205.6 | -10.32% |
| 2026-02-11 | $31.00 | $28.44 | $2.56 | 3,153.8 | -0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.14 | $0.65 | $2.49 | 51,703,183.4 | -72.73% |
| 2026-02 | $44.00 | $2.35 | $41.65 | 16,334,464.1 | -93.73% |
| 2026-01 | $65.50 | $33.50 | $32.00 | 210,927.0 | -31.98% |
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.00 | $55.50 | $24.50 | 36,123.9 | -14.07% |
| 2025-11 | $79.50 | $53.50 | $26.00 | 14,839.4 | -12.90% |
| 2025-10 | $98.00 | $67.00 | $31.00 | 61,492.6 | -19.27% |
| 2025-09 | $107.0 | $79.07 | $27.93 | 496,786.0 | +13.61% |
| 2025-08 | $96.00 | $75.50 | $20.50 | 31,932.0 | -5.06% |
| 2025-07 | $102.0 | $80.50 | $21.50 | 38,671.9 | +2.30% |
| 2025-06 | $106.0 | $81.04 | $24.96 | 293,899.4 | +1.75% |
| 2025-05 | $110.0 | $84.00 | $26.00 | 53,773.0 | -14.07% |
| 2025-04 | $135.0 | $82.53 | $52.47 | 91,629.6 | +9.34% |
| 2025-03 | $300.0 | $84.00 | $216.0 | 691,123.1 | -54.39% |
| 2025-02 | $705.0 | $181.0 | $524.0 | 724,204.5 | +10.53% |
| 2025-01 | $790.0 | $172.5 | $617.5 | 355,891.7 | -73.75% |
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $834.5 | $515.0 | $319.5 | 19,453.5 | -16.43% |
| 2024-11 | $1,449.5 | $597.0 | $852.5 | 2,530.5 | -48.29% |
| 2024-10 | $2,020.0 | $1,200.0 | $820.0 | 1,553.8 | -16.13% |
| 2024-09 | $2,357.0 | $1,410.5 | $946.5 | 829.6 | -27.68% |
| 2024-08 | $4,800.0 | $2,000.0 | $2,800.0 | 1,210.0 | -47.67% |
| 2024-07 | $7,250.0 | $4,505.0 | $2,745.0 | 1,792.4 | -19.19% |
| 2024-06 | $5,750.0 | $5,200.0 | $550.0 | 184.4 | -2.19% |
| 2024-05 | $6,150.0 | $5,090.5 | $1,059.5 | 282.3 | -7.32% |
| 2024-04 | $6,250.0 | $4,750.0 | $1,500.0 | 305.6 | +13.89% |
| 2024-03 | $6,749.5 | $5,000.0 | $1,749.5 | 546.5 | +5.88% |
| 2024-02 | $6,150.0 | $4,850.0 | $1,300.0 | 379.2 | -1.92% |
| 2024-01 | $5,500.0 | $4,750.0 | $750.0 | 350.5 | +4.00% |
0.77%
0.30%
자본화:
|
볼륨(24시간):