Stockscreener 앱 받기
86.03
0.14%
0.1228
시간 외 거래:
86.03
0.003
+0.00%
Hahsdex Commodities Trust 주식 (DEFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $86.03 | $86.03 | $0.00 | 153.0 | +0.14% |
| 2026-05-22 | $85.90 | $85.90 | $0.00 | 67.00 | -2.40% |
| 2026-05-21 | $88.01 | $88.01 | $0.00 | 21.00 | -0.04% |
| 2026-05-20 | $88.05 | $87.57 | $0.4821 | 511.0 | +1.10% |
| 2026-05-19 | $87.25 | $86.62 | $0.63 | 583.0 | -0.00% |
| 2026-05-18 | $87.10 | $87.10 | $0.00 | 24.00 | -2.81% |
| 2026-05-15 | $89.62 | $89.62 | $0.00 | 30.00 | -2.91% |
| 2026-05-14 | $92.31 | $92.31 | $0.00 | 21.00 | +2.38% |
| 2026-05-13 | $90.17 | $89.99 | $0.1781 | 252.0 | -1.52% |
| 2026-05-12 | $91.56 | $91.56 | $0.00 | 27.00 | -1.42% |
| 2026-05-11 | $92.88 | $92.88 | $0.00 | 170.0 | +2.25% |
| 2026-05-08 | $90.83 | $90.83 | $0.00 | 94.00 | +0.07% |
| 2026-05-07 | $90.83 | $90.69 | $0.14 | 2,314.0 | -1.68% |
| 2026-05-06 | $92.36 | $92.32 | $0.04 | 6,571.0 | -0.05% |
| 2026-05-05 | $92.43 | $92.36 | $0.0662 | 344.0 | +1.94% |
| 2026-05-04 | $91.09 | $90.46 | $0.63 | 319.0 | +1.94% |
| 2026-05-01 | $88.88 | $88.88 | $0.00 | 191.0 | +2.64% |
| 2026-04-30 | $86.66 | $86.59 | $0.07 | 251.0 | +1.30% |
| 2026-04-29 | $86.86 | $85.48 | $1.38 | 312.0 | -1.23% |
| 2026-04-28 | $86.55 | $86.55 | $0.00 | 45.00 | -0.59% |
Hahsdex Commodities Trust 주식 (DEFI) 연도별 가격 이력
이 심층 분석에서는 Hahsdex Commodities Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hahsdex Commodities Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hahsdex Commodities Trust 주식 (DEFI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $92.88 | $85.90 | $6.97 | 11,845.0 | -0.66% |
| 2026-04 | $89.49 | $76.10 | $13.38 | 9,014.0 | +12.58% |
| 2026-03 | $84.64 | $74.78 | $9.86 | 10,689.0 | +3.49% |
| 2026-02 | $89.30 | $71.62 | $17.68 | 19,527.0 | -21.66% |
| 2026-01 | $110.4 | $93.90 | $16.51 | 15,061.0 | -4.09% |
Hahsdex Commodities Trust 주식 (DEFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.8 | $95.21 | $10.63 | 20,868.0 | -3.23% |
| 2025-11 | $122.0 | $93.60 | $28.42 | 24,848.0 | -17.45% |
| 2025-10 | $142.5 | $118.0 | $24.47 | 26,665.0 | -3.93% |
| 2025-09 | $132.8 | $121.6 | $11.17 | 13,203.0 | +5.76% |
| 2025-08 | $139.2 | $122.4 | $16.72 | 24,139.0 | -7.38% |
| 2025-07 | $137.2 | $119.2 | $17.94 | 39,853.0 | +8.60% |
| 2025-06 | $126.2 | $115.6 | $10.65 | 10,337.0 | +1.98% |
| 2025-05 | $127.0 | $105.8 | $21.23 | 13,801.0 | +11.87% |
| 2025-04 | $110.0 | $87.04 | $22.96 | 24,623.0 | +14.34% |
| 2025-03 | $105.7 | $87.73 | $18.01 | 11,553.0 | -1.97% |
| 2025-02 | $116.1 | $91.65 | $24.43 | 25,058.0 | -16.84% |
| 2025-01 | $125.9 | $102.5 | $23.41 | 31,710.0 | +7.78% |
Hahsdex Commodities Trust 주식 (DEFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $122.5 | $104.0 | $18.47 | 35,611.0 | -2.99% |
| 2024-11 | $113.3 | $76.71 | $36.64 | 56,314.0 | +38.66% |
| 2024-10 | $82.92 | $67.43 | $15.49 | 18,937.0 | +10.38% |
| 2024-09 | $75.00 | $60.65 | $14.35 | 23,512.0 | +7.86% |
| 2024-08 | $72.82 | $57.23 | $15.59 | 44,747.0 | -9.91% |
| 2024-07 | $79.51 | $61.66 | $17.85 | 24,091.0 | +8.44% |
| 2024-06 | $82.14 | $67.62 | $14.52 | 26,536.0 | -11.41% |
| 2024-05 | $81.79 | $65.07 | $16.72 | 46,083.0 | +14.18% |
| 2024-04 | $82.88 | $67.92 | $14.96 | 91,131.0 | -16.66% |
| 2024-03 | $85.71 | $69.48 | $16.23 | 351,463.0 | +12.46% |
| 2024-02 | $74.56 | $50.30 | $24.26 | 135,538.0 | +42.99% |
| 2024-01 | $64.18 | $45.76 | $18.42 | 207,386.0 | +0.00% |
0.58%
자본화:
|
볼륨(24시간):