loading

Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-24 $2.28 $2.11 $0.17 40,264.0 -4.81%
2025-04-23 $2.38 $2.22 $0.16 83,953.0 -0.44%
2025-04-22 $2.53 $2.21 $0.316 111,482.0 -8.50%
2025-04-21 $2.70 $2.27 $0.4299 266,931.0 +4.22%
2025-04-17 $2.40 $2.15 $0.25 106,238.0 +9.72%
2025-04-16 $2.39 $2.10 $0.285 127,078.0 -4.00%
2025-04-15 $2.30 $2.15 $0.155 110,608.0 -2.17%
2025-04-14 $2.35 $2.08 $0.2698 191,656.0 +10.05%
2025-04-11 $2.16 $1.98 $0.18 397,233.0 +8.85%
2025-04-10 $2.07 $1.82 $0.2499 274,598.0 +2.13%
2025-04-09 $1.97 $1.70 $0.27 276,916.0 +3.87%
2025-04-08 $2.08 $1.80 $0.28 364,652.0 -3.21%
2025-04-07 $1.95 $1.71 $0.24 168,072.0 -3.11%
2025-04-04 $2.00 $1.85 $0.15 296,486.0 +3.76%
2025-04-03 $2.25 $1.82 $0.43 405,822.0 -13.49%
2025-04-02 $2.20 $1.65 $0.5451 700,069.0 +26.47%
2025-04-01 $1.78 $1.65 $0.1294 285,374.0 -6.59%
2025-03-31 $2.07 $1.80 $0.2728 651,248.0 -5.21%
2025-03-28 $3.14 $1.68 $1.46 17,403,748.0 +2.67%
2025-03-27 $1.98 $1.76 $0.22 252,967.0 +2.19%
2025-03-26 $2.04 $1.69 $0.3486 319,072.0 -10.29%
2025-03-25 $2.42 $1.95 $0.47 370,153.0 -10.92%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $2.70 $1.65 $1.05 4,207,432.0 +17.68%
2025-03 $6.00 $1.68 $4.32 34,556,156.2 -54.39%
2025-02 $14.10 $3.62 $10.48 36,210,226.4 +10.53%
2025-01 $15.80 $3.45 $12.35 17,794,586.3 -73.75%

Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $16.69 $10.30 $6.39 972,677.3 -16.43%
2024-11 $28.99 $11.94 $17.05 126,526.1 -48.29%
2024-10 $40.40 $24.00 $16.40 77,688.5 -16.13%
2024-09 $47.14 $28.21 $18.93 41,479.4 -27.68%
2024-08 $96.00 $40.00 $56.00 60,498.1 -47.67%
2024-07 $145.0 $90.10 $54.90 89,618.9 -19.19%
2024-06 $115.0 $104.0 $11.00 9,220.7 -2.19%
2024-05 $123.0 $101.8 $21.19 14,114.4 -7.32%
2024-04 $125.0 $95.00 $30.00 15,280.1 +13.89%
2024-03 $135.0 $100.0 $34.99 27,324.6 +5.88%
2024-02 $123.0 $97.00 $26.00 18,962.5 -1.92%
2024-01 $110.0 $95.00 $15.00 17,524.6 +4.00%

Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $126.0 $92.00 $34.00 70,330.3 -6.54%
2023-11 $130.0 $87.10 $42.90 37,320.6 +22.99%
2023-10 $300.0 $86.20 $213.8 80,788.2 -36.50%
2023-09 $210.0 $131.0 $79.00 20,776.9 -6.80%
2023-08 $147.0 $112.0 $35.00 18,022.3 +22.50%
2023-07 $137.0 $103.0 $34.00 9,567.9 +1.70%
2023-06 $125.0 $70.10 $54.90 18,415.0 +16.82%
2023-05 $122.0 $56.00 $66.00 54,371.6 +24.69%
2023-04 $143.0 $61.95 $81.05 57,306.7 +20.46%
2023-03 $76.50 $45.17 $31.33 28,923.2 +40.08%
2023-02 $76.50 $46.87 $29.63 104,863.0 -4.00%
2023-01 $63.00 $38.01 $24.99 30,046.0 +31.47%
$8.89
price up icon 2.19%
electronic_gaming_multimedia GCL
$1.95
price down icon 0.26%
$2.13
price up icon 0.94%
$58.24
price up icon 0.73%
electronic_gaming_multimedia DDI
$9.79
price down icon 1.02%
$4.955
price up icon 0.98%
자본화:     |  볼륨(24시간):