Stockscreener 앱 받기
0.1652
5.94%
-0.0052
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.1656 | $0.1503 | $0.0153 | 46,889.0 | -5.94% |
| 2024-11-21 | $0.17 | $0.1194 | $0.0506 | 661,017.0 | -0.62% |
| 2024-11-20 | $0.168 | $0.1506 | $0.0174 | 651,311.0 | -5.85% |
| 2024-11-19 | $0.1791 | $0.1486 | $0.0305 | 556,392.0 | +3.64% |
| 2024-11-18 | $0.1932 | $0.1626 | $0.0306 | 1,219,242.0 | -10.86% |
| 2024-11-15 | $0.202 | $0.1825 | $0.0195 | 321,337.0 | -10.58% |
| 2024-11-14 | $0.2295 | $0.166 | $0.0635 | 215,193.0 | -10.00% |
| 2024-11-13 | $0.24 | $0.2173 | $0.0227 | 329,866.0 | +2.68% |
| 2024-11-12 | $0.224 | $0.19 | $0.034 | 1,542,030.0 | +2.28% |
| 2024-11-11 | $0.22 | $0.2101 | $0.0099 | 129,332.0 | -0.45% |
| 2024-11-08 | $0.2498 | $0.2105 | $0.0393 | 629,925.0 | -11.22% |
| 2024-11-07 | $0.26 | $0.2416 | $0.0184 | 658,429.0 | -2.94% |
| 2024-11-06 | $0.27 | $0.2416 | $0.0284 | 322,207.0 | +1.27% |
| 2024-11-05 | $0.2638 | $0.2416 | $0.0222 | 246,918.0 | -2.10% |
| 2024-11-04 | $0.2759 | $0.25 | $0.0259 | 91,031.0 | -6.67% |
| 2024-11-01 | $0.2899 | $0.271 | $0.0189 | 90,635.0 | -3.53% |
| 2024-10-31 | $0.2948 | $0.27 | $0.0248 | 230,977.0 | -0.69% |
| 2024-10-30 | $0.2999 | $0.273 | $0.0269 | 173,269.0 | -4.00% |
| 2024-10-29 | $0.35 | $0.27 | $0.08 | 1,912,026.0 | +12.78% |
| 2024-10-28 | $0.2986 | $0.266 | $0.0326 | 325,946.0 | -4.32% |
| 2024-10-25 | $0.289 | $0.246 | $0.043 | 203,005.0 | +11.33% |
| 2024-10-24 | $0.2962 | $0.24 | $0.0562 | 496,666.0 | -7.59% |
| 2024-10-23 | $0.31 | $0.26 | $0.05 | 407,658.0 | -9.93% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.2899 | $0.1194 | $0.1705 | 7,711,754.0 | -47.38% |
| 2024-10 | $0.404 | $0.24 | $0.164 | 7,768,851.0 | -16.13% |
| 2024-09 | $0.4714 | $0.2821 | $0.1893 | 4,147,940.0 | -27.68% |
| 2024-08 | $0.96 | $0.40 | $0.56 | 6,049,807.0 | -47.67% |
| 2024-07 | $1.45 | $0.901 | $0.549 | 8,961,890.0 | -19.19% |
| 2024-06 | $1.15 | $1.04 | $0.11 | 922,072.0 | -2.19% |
| 2024-05 | $1.23 | $1.02 | $0.2119 | 1,411,440.0 | -7.32% |
| 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% |
1.15%
1.22%
자본화:
|
볼륨(24시간):