Stockscreener 앱 받기
1.83
10.29%
-0.21
시간 외 거래:
1.96
0.13
+7.10%
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-26 | $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% |
| 2025-03-24 | $2.68 | $2.27 | $0.4051 | 338,672.0 | -13.58% |
| 2025-03-21 | $2.94 | $2.53 | $0.41 | 342,642.0 | -1.85% |
| 2025-03-20 | $3.06 | $2.64 | $0.4249 | 313,637.0 | -10.15% |
| 2025-03-19 | $3.34 | $3.00 | $0.34 | 732,893.0 | -11.88% |
| 2025-03-18 | $3.94 | $2.55 | $1.39 | 5,703,714.0 | +34.78% |
| 2025-03-17 | $2.68 | $2.02 | $0.6553 | 518,691.0 | -6.30% |
| 2025-03-14 | $3.14 | $2.32 | $0.82 | 625,632.1 | -13.74% |
| 2025-03-13 | $3.50 | $3.05 | $0.45 | 365,898.2 | -19.74% |
| 2025-03-12 | $4.17 | $3.69 | $0.48 | 549,686.1 | -3.70% |
| 2025-03-11 | $6.00 | $3.58 | $2.42 | 4,082,816.3 | +20.90% |
| 2025-03-10 | $3.71 | $3.32 | $0.39 | 223,639.7 | -9.95% |
| 2025-03-07 | $3.76 | $3.50 | $0.26 | 171,706.9 | +1.92% |
| 2025-03-06 | $4.09 | $3.46 | $0.63 | 266,897.0 | -8.75% |
| 2025-03-05 | $4.30 | $3.21 | $1.09 | 903,047.9 | +16.96% |
| 2025-03-04 | $3.42 | $3.25 | $0.17 | 28,996.5 | -7.82% |
| 2025-03-03 | $3.99 | $3.53 | $0.46 | 390,398.7 | -7.02% |
| 2025-02-28 | $4.19 | $3.62 | $0.57 | 556,241.8 | -11.33% |
| 2025-02-27 | $5.20 | $4.00 | $1.20 | 586,098.4 | -9.46% |
| 2025-02-26 | $5.66 | $4.50 | $1.16 | 850,099.6 | +2.05% |
| 2025-02-25 | $5.28 | $4.60 | $0.68 | 544,089.9 | -8.11% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $6.00 | $1.69 | $4.31 | 16,567,265.2 | -54.14% |
| 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% |
6.44%
4.29%
자본화:
|
볼륨(24시간):