Stockscreener 앱 받기
0.789
18.48%
-0.1789
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $0.8665 | $0.67 | $0.1965 | 729,161.0 | -18.48% |
| 2026-01-29 | $1.02 | $0.83 | $0.19 | 5,966,186.0 | +9.78% |
| 2026-01-28 | $0.945 | $0.8507 | $0.0943 | 224,949.0 | -5.19% |
| 2026-01-27 | $1.06 | $0.875 | $0.1866 | 306,080.0 | -11.43% |
| 2026-01-26 | $1.21 | $1.02 | $0.19 | 492,766.0 | -7.08% |
| 2026-01-23 | $1.29 | $1.09 | $0.20 | 1,186,713.0 | -7.38% |
| 2026-01-22 | $1.26 | $1.14 | $0.12 | 399,281.0 | -3.17% |
| 2026-01-21 | $1.31 | $1.12 | $0.19 | 524,673.0 | +12.50% |
| 2026-01-20 | $1.14 | $1.11 | $0.03 | 29,049.0 | -2.61% |
| 2026-01-16 | $1.16 | $1.12 | $0.035 | 26,662.0 | -0.86% |
| 2026-01-15 | $1.19 | $1.12 | $0.07 | 26,669.0 | +0.00% |
| 2026-01-14 | $1.20 | $1.12 | $0.08 | 105,002.0 | +3.57% |
| 2026-01-13 | $1.18 | $1.11 | $0.07 | 50,686.0 | -2.61% |
| 2026-01-12 | $1.19 | $1.14 | $0.055 | 53,005.0 | -1.71% |
| 2026-01-09 | $1.19 | $1.13 | $0.06 | 105,172.0 | +2.63% |
| 2026-01-08 | $1.18 | $1.10 | $0.0806 | 65,300.0 | -1.72% |
| 2026-01-07 | $1.28 | $1.15 | $0.135 | 137,933.0 | -8.66% |
| 2026-01-06 | $1.27 | $1.22 | $0.055 | 31,200.0 | +2.42% |
| 2026-01-05 | $1.25 | $1.20 | $0.05 | 47,951.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.31 | $0.67 | $0.64 | 11,275,509.0 | -31.98% |
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.60 | $1.11 | $0.49 | 1,806,193.0 | -14.07% |
| 2025-11 | $1.59 | $1.07 | $0.52 | 741,971.0 | -12.90% |
| 2025-10 | $1.96 | $1.34 | $0.62 | 3,074,628.0 | -19.27% |
| 2025-09 | $2.14 | $1.58 | $0.5586 | 24,839,298.0 | +13.61% |
| 2025-08 | $1.92 | $1.51 | $0.41 | 1,596,600.0 | -5.06% |
| 2025-07 | $2.04 | $1.61 | $0.43 | 1,933,594.0 | +2.30% |
| 2025-06 | $2.12 | $1.62 | $0.4992 | 14,694,968.0 | +1.75% |
| 2025-05 | $2.20 | $1.68 | $0.52 | 2,688,652.0 | -14.07% |
| 2025-04 | $2.70 | $1.65 | $1.05 | 4,581,482.0 | +9.34% |
| 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
| 월 | 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% |
5.39%
1.18%
자본화:
|
볼륨(24시간):