Stockscreener 앱 받기
0.0061
41.86%
0.0018
시간 외 거래:
.01
0.0039
+63.93%
Defentect Group Inc 주식 (DFTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.0068 | $0.0045 | $0.0023 | 1,339,348.0 | +41.86% |
| 2025-10-03 | $0.0043 | $0.004 | $0.0003 | 349,767.0 | +4.88% |
| 2025-10-02 | $0.0042 | $0.0038 | $0.0004 | 810,830.0 | -3.53% |
| 2025-10-01 | $0.00425 | $0.0035 | $0.00075 | 736,256.0 | +28.79% |
| 2025-09-30 | $0.0035 | $0.003 | $0.0005 | 654,648.0 | +10.00% |
| 2025-09-29 | $0.00336 | $0.003 | $0.00036 | 403,182.0 | -25.00% |
| 2025-09-26 | $0.004 | $0.003 | $0.001 | 227,950.0 | +16.28% |
| 2025-09-25 | $0.0035 | $0.003 | $0.0005 | 316,600.0 | -1.71% |
| 2025-09-23 | $0.0041 | $0.0028 | $0.0013 | 480,000.0 | +16.67% |
| 2025-09-19 | $0.00342 | $0.003 | $0.00042 | 274,280.0 | -9.09% |
| 2025-09-18 | $0.0033 | $0.0031 | $0.0002 | 469,758.0 | -2.37% |
| 2025-09-17 | $0.00338 | $0.0032 | $0.00018 | 107,741.0 | -15.50% |
Defentect Group Inc 주식 (DFTC) 연도별 가격 이력
이 심층 분석에서는 Defentect Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defentect Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defentect Group Inc 주식 (DFTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.0068 | $0.0035 | $0.0033 | 3,236,201.0 | +84.85% |
| 2025-09 | $0.0043 | $0.0028 | $0.0015 | 4,383,992.0 | -23.26% |
| 2025-08 | $0.0046 | $0.0031 | $0.0015 | 1,369,590.0 | +4.88% |
| 2025-07 | $0.0045 | $0.0032 | $0.0013 | 1,220,271.0 | -8.89% |
| 2025-06 | $0.0048 | $0.003 | $0.0018 | 860,107.0 | -4.26% |
| 2025-05 | $0.0047 | $0.00305 | $0.00165 | 1,024,483.0 | +46.88% |
| 2025-04 | $0.007 | $0.0028 | $0.0042 | 5,216,819.0 | -54.29% |
| 2025-03 | $0.007 | $0.004 | $0.003 | 201,117.0 | +0.00% |
| 2025-02 | $0.007 | $0.0035 | $0.0035 | 173,704.0 | +6.06% |
| 2025-01 | $0.0076 | $0.0031 | $0.0045 | 357,223.0 | -2.22% |
Defentect Group Inc 주식 (DFTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0077 | $0.0037 | $0.004 | 268,354.0 | +10.00% |
| 2024-11 | $0.0078 | $0.0033 | $0.0045 | 166,542.0 | -25.65% |
| 2024-10 | $0.00807 | $0.00535 | $0.00272 | 262,574.0 | +27.49% |
| 2024-09 | $0.0089 | $0.003 | $0.0059 | 392,214.0 | -34.06% |
| 2024-08 | $0.0096 | $0.0037 | $0.0059 | 441,327.0 | +0.00% |
| 2024-07 | $0.0096 | $0.0064 | $0.0032 | 22,500.0 | +20.00% |
| 2024-06 | $0.01 | $0.0063 | $0.0037 | 17,500.0 | -20.00% |
| 2024-05 | $0.0144 | $0.005 | $0.0094 | 699,221.0 | +2.04% |
| 2024-04 | $0.0099 | $0.0043 | $0.0056 | 669,169.0 | +63.33% |
| 2024-03 | $0.006 | $0.004 | $0.002 | 44,119.0 | +19.05% |
| 2024-02 | $0.006 | $0.0041 | $0.0019 | 4,534.0 | -16.00% |
| 2024-01 | $0.0068 | $0.0042 | $0.0026 | 16,900.0 | +23.71% |
Defentect Group Inc 주식 (DFTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0068 | $0.004 | $0.0028 | 553,449.0 | -24.22% |
| 2023-11 | $0.0065 | $0.0041 | $0.0024 | 147,328.0 | -4.48% |
| 2023-10 | $0.0067 | $0.0045 | $0.0022 | 123,500.0 | +42.55% |
| 2023-09 | $0.0048 | $0.0044 | $0.0004 | 253,883.0 | +1.08% |
| 2023-08 | $0.0068 | $0.0037 | $0.0031 | 181,392.0 | -16.06% |
| 2023-07 | $0.0072 | $0.0041 | $0.0031 | 155,628.0 | -24.11% |
| 2023-06 | $0.0078 | $0.0039 | $0.0039 | 218,676.0 | +0.00% |
| 2023-05 | $0.008 | $0.0038 | $0.0042 | 258,110.0 | -8.75% |
| 2023-04 | $0.015 | $0.0047 | $0.0103 | 660,867.0 | -46.31% |
| 2023-03 | $0.0178 | $0.0046 | $0.0132 | 94,998.0 | +129.23% |
| 2023-02 | $0.0094 | $0.0044 | $0.005 | 77,091.0 | -30.85% |
| 2023-01 | $0.0097 | $0.0044 | $0.0053 | 643,450.0 | +0.00% |
5.71%
0.34%
자본화:
|
볼륨(24시간):