Stockscreener 앱 받기
2.59
2.37%
0.06
Datchat Inc 주식 (DATS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.60 | $2.47 | $0.1305 | 119,287.0 | +2.37% |
| 2025-05-02 | $2.70 | $2.40 | $0.30 | 205,025.0 | +4.98% |
| 2025-05-01 | $2.50 | $2.35 | $0.145 | 84,106.0 | -0.82% |
| 2025-04-30 | $2.43 | $2.15 | $0.28 | 162,594.0 | +7.05% |
| 2025-04-29 | $2.49 | $2.26 | $0.23 | 120,786.0 | -8.10% |
| 2025-04-28 | $2.61 | $2.39 | $0.2179 | 102,488.0 | -1.59% |
| 2025-04-25 | $2.70 | $2.44 | $0.26 | 254,880.0 | -5.64% |
| 2025-04-24 | $2.70 | $2.45 | $0.2499 | 250,905.0 | +6.40% |
| 2025-04-23 | $2.73 | $2.42 | $0.3069 | 387,777.0 | +3.73% |
| 2025-04-22 | $2.44 | $2.22 | $0.2205 | 185,922.0 | +6.64% |
| 2025-04-21 | $2.34 | $2.12 | $0.2176 | 126,812.0 | -3.83% |
| 2025-04-17 | $2.37 | $2.23 | $0.1441 | 58,761.0 | +3.98% |
| 2025-04-16 | $2.44 | $2.20 | $0.24 | 125,629.0 | -5.04% |
| 2025-04-15 | $2.41 | $2.32 | $0.0899 | 67,512.0 | -1.65% |
| 2025-04-14 | $2.63 | $2.28 | $0.3455 | 134,982.0 | -5.10% |
| 2025-04-11 | $2.63 | $2.51 | $0.12 | 58,090.0 | -0.39% |
| 2025-04-10 | $2.77 | $2.49 | $0.2791 | 142,100.0 | -8.24% |
| 2025-04-09 | $2.82 | $2.42 | $0.3999 | 208,425.0 | +8.98% |
| 2025-04-08 | $2.85 | $2.55 | $0.30 | 207,929.0 | -2.66% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.70 | $2.35 | $0.345 | 527,705.0 | +6.58% |
| 2025-04 | $3.55 | $2.12 | $1.43 | 5,864,972.0 | -37.05% |
| 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% |
1.87%
0.13%
자본화:
|
볼륨(24시간):