Stockscreener 앱 받기
1.55
0.00%
0.00
시장 영업 전:
1.55
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $1.56 | $1.51 | $0.05 | 50,630.0 | +0.00% |
| 2025-10-29 | $1.57 | $1.47 | $0.10 | 76,665.0 | +2.65% |
| 2025-10-28 | $1.60 | $1.34 | $0.26 | 142,001.0 | -5.63% |
| 2025-10-27 | $1.63 | $1.56 | $0.07 | 64,552.0 | +0.00% |
| 2025-10-24 | $1.65 | $1.56 | $0.09 | 138,779.0 | -0.62% |
| 2025-10-23 | $1.65 | $1.57 | $0.0753 | 65,127.0 | +0.00% |
| 2025-10-22 | $1.65 | $1.56 | $0.09 | 91,755.0 | -1.83% |
| 2025-10-21 | $1.65 | $1.62 | $0.03 | 35,646.0 | -0.61% |
| 2025-10-20 | $1.67 | $1.62 | $0.045 | 35,324.0 | +1.23% |
| 2025-10-17 | $1.68 | $1.60 | $0.08 | 104,062.0 | -1.21% |
| 2025-10-16 | $1.72 | $1.65 | $0.07 | 64,122.0 | -1.79% |
| 2025-10-15 | $1.74 | $1.67 | $0.0699 | 40,537.0 | -2.33% |
| 2025-10-14 | $1.74 | $1.66 | $0.08 | 53,337.0 | +0.58% |
| 2025-10-13 | $1.75 | $1.66 | $0.09 | 116,576.0 | +3.01% |
| 2025-10-10 | $1.79 | $1.65 | $0.14 | 178,030.0 | -6.74% |
| 2025-10-09 | $1.85 | $1.75 | $0.0995 | 183,584.0 | +0.00% |
| 2025-10-08 | $1.83 | $1.75 | $0.0763 | 108,293.0 | -1.11% |
| 2025-10-07 | $1.93 | $1.72 | $0.21 | 408,120.0 | -3.74% |
| 2025-10-06 | $1.88 | $1.72 | $0.16 | 297,128.0 | +0.54% |
| 2025-10-03 | $1.91 | $1.80 | $0.11 | 194,470.0 | +1.64% |
| 2025-10-02 | $1.93 | $1.78 | $0.15 | 246,682.0 | -3.17% |
| 2025-10-01 | $1.96 | $1.84 | $0.12 | 338,908.0 | -1.56% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.96 | $1.34 | $0.62 | 3,084,958.0 | -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% |
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력 2023
| 월 | 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% |
2.26%
10.29%
자본화:
|
볼륨(24시간):