Stockscreener 앱 받기
1.0794
1.87%
-0.0206
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $1.09 | $1.06 | $0.03 | 30,156.0 | -1.87% |
| 2024-05-10 | $1.15 | $1.04 | $0.11 | 45,595.0 | -0.90% |
| 2024-05-09 | $1.15 | $1.07 | $0.08 | 54,500.0 | -1.77% |
| 2024-05-08 | $1.13 | $1.04 | $0.09 | 30,394.0 | +2.73% |
| 2024-05-07 | $1.12 | $1.02 | $0.10 | 37,168.0 | +1.85% |
| 2024-05-06 | $1.08 | $1.03 | $0.05 | 98,151.0 | +0.93% |
| 2024-05-03 | $1.09 | $1.02 | $0.07 | 75,066.0 | -4.46% |
| 2024-05-02 | $1.15 | $1.04 | $0.11 | 230,561.0 | -6.67% |
| 2024-05-01 | $1.20 | $1.10 | $0.10 | 137,245.0 | -2.44% |
| 2024-04-30 | $1.23 | $1.15 | $0.08 | 242,335.0 | +0.00% |
| 2024-04-29 | $1.25 | $1.14 | $0.11 | 194,605.0 | +0.41% |
| 2024-04-26 | $1.23 | $1.10 | $0.13 | 127,800.0 | +5.60% |
| 2024-04-25 | $1.16 | $1.08 | $0.08 | 98,263.0 | +4.50% |
| 2024-04-24 | $1.13 | $1.06 | $0.0694 | 95,682.0 | +1.83% |
| 2024-04-23 | $1.11 | $1.02 | $0.09 | 60,158.0 | +5.83% |
| 2024-04-22 | $1.07 | $1.03 | $0.044 | 60,446.0 | -5.50% |
| 2024-04-19 | $1.11 | $0.99 | $0.1187 | 127,306.0 | +14.74% |
| 2024-04-18 | $1.08 | $0.95 | $0.13 | 84,124.0 | -8.65% |
| 2024-04-17 | $1.07 | $1.03 | $0.04 | 88,679.0 | +0.00% |
| 2024-04-16 | $1.08 | $1.01 | $0.0681 | 46,018.0 | -1.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.20 | $1.02 | $0.18 | 768,992.0 | -12.24% |
| 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% |
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.7499 | $0.36 | $0.3899 | 3,144,181.0 | -43.23% |
| 2022-11 | $0.73 | $0.58 | $0.15 | 4,984,749.0 | -1.47% |
| 2022-10 | $1.17 | $0.65 | $0.52 | 6,551,003.0 | -26.08% |
| 2022-09 | $1.37 | $0.821 | $0.549 | 3,820,507.0 | -32.37% |
| 2022-08 | $2.77 | $1.21 | $1.56 | 12,992,956.0 | -46.25% |
| 2022-07 | $4.10 | $2.42 | $1.68 | 64,314,973.0 | -11.23% |
| 2022-06 | $3.86 | $0.5989 | $3.26 | 306,787,334.0 | +109.56% |
| 2022-05 | $3.10 | $1.35 | $1.75 | 1,814,024.3 | -54.98% |
| 2022-04 | $5.20 | $2.76 | $2.44 | 966,194.5 | -38.01% |
| 2022-03 | $4.97 | $2.62 | $2.34 | 1,673,991.5 | +57.19% |
| 2022-02 | $3.75 | $2.72 | $1.03 | 470,175.0 | -15.07% |
| 2022-01 | $5.40 | $3.20 | $2.20 | 1,791,937.0 | -15.63% |
5.58%
2.62%
자본화:
|
볼륨(24시간):