Stockscreener 앱 받기
2.78
8.85%
-0.27
시장 영업 전:
2.61
-0.17
-6.12%
Datchat Inc 주식 (DATS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $3.10 | $2.71 | $0.39 | 373,639.0 | -8.85% |
| 2025-04-03 | $3.39 | $3.05 | $0.34 | 354,883.0 | -5.86% |
| 2025-04-02 | $3.34 | $2.92 | $0.42 | 609,115.0 | +1.57% |
| 2025-04-01 | $3.55 | $3.09 | $0.4588 | 1,737,654.0 | -17.36% |
| 2025-03-31 | $3.89 | $3.15 | $0.74 | 928,878.0 | +11.88% |
| 2025-03-28 | $3.93 | $3.10 | $0.83 | 1,371,774.0 | -1.71% |
| 2025-03-27 | $3.88 | $3.09 | $0.79 | 1,628,195.0 | -7.14% |
| 2025-03-26 | $4.42 | $3.56 | $0.86 | 9,461,524.0 | +0.00% |
| 2025-03-25 | $5.93 | $2.96 | $2.97 | 143,183,679.0 | +75.00% |
| 2025-03-24 | $2.24 | $2.04 | $0.2051 | 137,672.0 | -1.82% |
| 2025-03-21 | $2.31 | $2.18 | $0.13 | 90,750.0 | -5.17% |
| 2025-03-20 | $2.45 | $2.26 | $0.1896 | 60,941.0 | -5.31% |
| 2025-03-19 | $2.57 | $2.38 | $0.19 | 76,961.0 | +2.51% |
| 2025-03-18 | $2.50 | $2.32 | $0.1799 | 66,152.0 | -2.45% |
| 2025-03-17 | $2.48 | $2.09 | $0.388 | 301,879.0 | +16.67% |
| 2025-03-14 | $2.12 | $2.00 | $0.1199 | 59,134.0 | +5.00% |
| 2025-03-13 | $2.15 | $1.96 | $0.19 | 94,373.0 | -6.10% |
| 2025-03-12 | $2.18 | $2.04 | $0.14 | 71,538.0 | +1.91% |
| 2025-03-11 | $2.15 | $1.99 | $0.16 | 46,508.0 | +2.45% |
| 2025-03-10 | $2.32 | $1.97 | $0.3472 | 94,242.0 | -8.11% |
Datchat Inc 주식 (DATS) 연도별 가격 이력
이 심층 분석에서는 Datchat Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DATS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Datchat Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Datchat Inc 주식 (DATS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $3.55 | $2.71 | $0.8393 | 3,448,930.0 | -27.98% |
| 2025-03 | $5.93 | $1.96 | $3.97 | 158,115,495.0 | +67.83% |
| 2025-02 | $4.13 | $2.20 | $1.93 | 20,436,914.0 | -26.98% |
| 2025-01 | $9.34 | $1.75 | $7.59 | 504,992,051.0 | +76.97% |
Datchat Inc 주식 (DATS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.17 | $1.61 | $0.5599 | 7,644,855.0 | -4.15% |
| 2024-11 | $3.60 | $1.50 | $2.10 | 63,169,128.0 | +23.72% |
| 2024-10 | $2.02 | $1.20 | $0.82 | 9,467,048.0 | +20.00% |
| 2024-09 | $1.34 | $1.11 | $0.23 | 817,713.0 | +4.00% |
| 2024-08 | $1.89 | $1.20 | $0.6897 | 666,826.0 | -31.32% |
| 2024-07 | $2.15 | $1.01 | $1.14 | 60,402,864.0 | +62.50% |
| 2024-06 | $1.38 | $1.10 | $0.28 | 1,681,109.0 | -8.20% |
| 2024-05 | $2.09 | $1.13 | $0.96 | 6,475,492.0 | -2.40% |
| 2024-04 | $1.55 | $1.11 | $0.4379 | 4,033,065.0 | -13.19% |
| 2024-03 | $1.70 | $1.27 | $0.43 | 1,420,917.0 | -1.37% |
| 2024-02 | $2.09 | $1.08 | $1.01 | 2,389,770.0 | +4.29% |
| 2024-01 | $4.13 | $1.30 | $2.83 | 25,936,489.0 | -51.22% |
Datchat Inc 주식 (DATS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.74 | $1.70 | $2.04 | 2,696,527.0 | +40.00% |
| 2023-11 | $2.25 | $1.60 | $0.6499 | 166,029.0 | +12.70% |
| 2023-10 | $2.69 | $1.65 | $1.04 | 330,947.0 | -31.36% |
| 2023-09 | $4.24 | $0.3901 | $3.85 | 5,292,666.0 | +472.35% |
| 2023-08 | $0.555 | $0.419 | $0.136 | 2,986,475.0 | -10.96% |
| 2023-07 | $0.5831 | $0.47 | $0.1131 | 2,068,869.0 | -4.69% |
| 2023-06 | $0.849 | $0.365 | $0.484 | 17,476,996.0 | +48.66% |
| 2023-05 | $0.4498 | $0.30 | $0.1498 | 1,981,767.0 | -2.67% |
| 2023-04 | $0.58 | $0.3455 | $0.2345 | 987,150.0 | -33.97% |
| 2023-03 | $0.75 | $0.4654 | $0.2846 | 1,639,512.0 | -13.47% |
| 2023-02 | $0.80 | $0.6012 | $0.1988 | 2,133,660.0 | +1.87% |
| 2023-01 | $0.708 | $0.2395 | $0.4685 | 14,228,397.0 | +162.37% |
4.01%
6.56%
자본화:
|
볼륨(24시간):