1.82
price up icon7.06%   0.12
after-market 시간 외 거래: 1.79 -0.03 -1.65%
loading

Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $1.92 $1.71 $0.21 247,543.0 +7.06%
2025-06-05 $1.89 $1.66 $0.23 468,095.0 -10.53%
2025-06-04 $1.99 $1.66 $0.33 6,561,105.0 +10.47%
2025-06-03 $1.75 $1.62 $0.1292 5,393,837.0 +3.61%
2025-06-02 $1.73 $1.63 $0.095 37,382.0 -2.92%
2025-05-30 $1.79 $1.68 $0.1084 61,416.0 -2.84%
2025-05-29 $1.80 $1.73 $0.07 140,665.0 +2.33%
2025-05-28 $1.77 $1.70 $0.0725 35,158.0 -0.58%
2025-05-27 $1.80 $1.73 $0.07 71,750.0 -2.81%
2025-05-23 $1.84 $1.75 $0.09 82,784.0 +0.56%
2025-05-22 $1.88 $1.74 $0.1377 129,147.0 -2.75%
2025-05-21 $1.86 $1.75 $0.11 52,455.0 -2.15%
2025-05-20 $1.90 $1.79 $0.11 54,974.0 +2.76%
2025-05-19 $1.87 $1.77 $0.10 125,848.0 -3.72%
2025-05-16 $1.89 $1.79 $0.10 48,531.0 +3.30%
2025-05-15 $1.88 $1.81 $0.065 63,624.0 -4.71%
2025-05-14 $1.98 $1.81 $0.17 160,565.0 -0.52%
2025-05-13 $2.00 $1.87 $0.13 98,313.0 +2.13%
2025-05-12 $1.95 $1.82 $0.13 198,278.0 +5.03%
2025-05-09 $1.98 $1.78 $0.1998 131,599.0 -10.95%
2025-05-08 $2.02 $1.84 $0.18 138,170.0 -0.99%
2025-05-07 $2.19 $1.94 $0.25 77,266.0 +0.00%

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
2025-06 $1.99 $1.62 $0.3692 12,955,505.0 +6.43%
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

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%
$1.92
price up icon 0.52%
electronic_gaming_multimedia GCL
$2.45
price down icon 2.78%
$10.51
price up icon 0.48%
$21.36
price up icon 14.84%
$63.05
price up icon 0.30%
$4.89
price up icon 0.20%
자본화:     |  볼륨(24시간):