Stockscreener 앱 받기
0.123
5.02%
-0.0065
시간 외 거래:
.13
0.007
+5.69%
Blue Hat Interactive Entertainment Technology 주식 (BHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.129 | $0.1111 | $0.0179 | 2,198,643.0 | -5.02% |
| 2024-12-19 | $0.1298 | $0.1138 | $0.016 | 2,729,998.0 | +8.82% |
| 2024-12-18 | $0.125 | $0.1051 | $0.0199 | 3,506,560.0 | +3.93% |
| 2024-12-17 | $0.121 | $0.103 | $0.018 | 2,947,548.0 | -1.46% |
| 2024-12-16 | $0.128 | $0.1154 | $0.0126 | 2,443,093.0 | -8.43% |
| 2024-12-13 | $0.1295 | $0.1125 | $0.017 | 4,919,874.0 | +9.40% |
| 2024-12-12 | $0.13 | $0.1155 | $0.0145 | 606,788.0 | -9.37% |
| 2024-12-11 | $0.135 | $0.1153 | $0.0197 | 1,723,657.0 | +0.08% |
| 2024-12-10 | $0.1332 | $0.1212 | $0.012 | 1,198,713.0 | -4.91% |
| 2024-12-09 | $0.143 | $0.1235 | $0.0195 | 3,370,083.0 | +8.73% |
| 2024-12-06 | $0.1574 | $0.109 | $0.0484 | 7,536,727.0 | -18.78% |
| 2024-12-05 | $0.1579 | $0.1416 | $0.0163 | 2,439,544.0 | -0.46% |
| 2024-12-04 | $0.159 | $0.1313 | $0.0277 | 3,423,380.0 | +1.06% |
| 2024-12-03 | $0.1669 | $0.1313 | $0.0356 | 3,130,619.0 | +8.14% |
| 2024-12-02 | $0.1469 | $0.1335 | $0.0134 | 556,169.0 | -5.34% |
| 2024-11-29 | $0.15 | $0.1367 | $0.0133 | 803,040.0 | -1.27% |
| 2024-11-27 | $0.1746 | $0.1388 | $0.0358 | 2,541,228.0 | +3.31% |
| 2024-11-26 | $0.15 | $0.1322 | $0.0178 | 738,870.0 | +0.69% |
| 2024-11-25 | $0.16 | $0.1352 | $0.0248 | 836,005.0 | -12.20% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.1669 | $0.103 | $0.0639 | 44,930,039.0 | -16.84% |
| 2024-11 | $0.2899 | $0.1194 | $0.1705 | 12,652,607.0 | -48.29% |
| 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% |
5.56%
0.05%
자본화:
|
볼륨(24시간):