Stockscreener 앱 받기
1.61
0.00%
0.00
시간 외 거래:
1.61
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.65 | $1.56 | $0.09 | 78,032.0 | +0.00% |
| 2025-08-21 | $1.62 | $1.56 | $0.0648 | 33,247.0 | -0.62% |
| 2025-08-20 | $1.66 | $1.58 | $0.08 | 38,216.0 | +0.00% |
| 2025-08-19 | $1.69 | $1.62 | $0.07 | 19,236.0 | -2.99% |
| 2025-08-18 | $1.70 | $1.64 | $0.0584 | 19,020.0 | +1.83% |
| 2025-08-15 | $1.72 | $1.60 | $0.12 | 36,538.0 | -4.47% |
| 2025-08-14 | $1.78 | $1.56 | $0.22 | 124,941.0 | +2.55% |
| 2025-08-13 | $1.71 | $1.66 | $0.052 | 39,031.0 | +0.01% |
| 2025-08-12 | $1.71 | $1.64 | $0.07 | 49,189.0 | +0.23% |
| 2025-08-11 | $1.75 | $1.62 | $0.1299 | 79,895.0 | -5.65% |
| 2025-08-08 | $1.78 | $1.73 | $0.0499 | 35,482.0 | -0.56% |
| 2025-08-07 | $1.78 | $1.75 | $0.035 | 20,405.0 | +1.14% |
| 2025-08-06 | $1.78 | $1.75 | $0.035 | 20,214.0 | -0.56% |
| 2025-08-05 | $1.83 | $1.75 | $0.0837 | 35,704.0 | -2.21% |
| 2025-08-04 | $1.81 | $1.75 | $0.06 | 43,340.0 | +4.62% |
| 2025-08-01 | $1.81 | $1.71 | $0.0999 | 54,313.0 | -2.81% |
| 2025-07-31 | $1.82 | $1.75 | $0.07 | 30,221.0 | -0.56% |
| 2025-07-30 | $1.84 | $1.75 | $0.0935 | 63,072.0 | -1.10% |
| 2025-07-29 | $1.88 | $1.81 | $0.0658 | 118,984.0 | -1.63% |
| 2025-07-28 | $1.94 | $1.78 | $0.1588 | 151,569.0 | -1.60% |
| 2025-07-25 | $2.04 | $1.85 | $0.1876 | 335,514.0 | +2.19% |
| 2025-07-24 | $1.89 | $1.82 | $0.0719 | 40,082.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.83 | $1.56 | $0.2737 | 804,835.0 | -9.55% |
| 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% |
2.56%
1.83%
자본화:
|
볼륨(24시간):