Stockscreener 앱 받기
0.2003
0.75%
0.0015
DMG Blockchain Solutions Inc 주식 (DMGGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.2022 | $0.1956 | $0.0066 | 95,244.0 | +0.75% |
| 2025-05-30 | $0.2036 | $0.1912 | $0.0124 | 65,100.0 | -1.28% |
| 2025-05-29 | $0.215 | $0.1974 | $0.0176 | 80,830.0 | -2.26% |
| 2025-05-28 | $0.2085 | $0.1991 | $0.0094 | 69,880.0 | -1.18% |
| 2025-05-27 | $0.2129 | $0.2006 | $0.0123 | 180,779.0 | +4.25% |
| 2025-05-23 | $0.2062 | $0.199 | $0.0072 | 195,727.0 | -2.44% |
| 2025-05-22 | $0.236 | $0.20 | $0.036 | 133,321.0 | -8.32% |
| 2025-05-21 | $0.2292 | $0.2048 | $0.0244 | 94,851.0 | +3.14% |
| 2025-05-20 | $0.2241 | $0.2004 | $0.0237 | 195,255.0 | +1.52% |
| 2025-05-19 | $0.2415 | $0.1674 | $0.0741 | 303,668.0 | +1.21% |
| 2025-05-16 | $0.22 | $0.194 | $0.026 | 251,170.0 | +5.50% |
| 2025-05-15 | $0.20 | $0.19 | $0.01 | 165,817.0 | +2.83% |
| 2025-05-14 | $0.209 | $0.185 | $0.0241 | 150,903.0 | +2.37% |
| 2025-05-13 | $0.1914 | $0.1719 | $0.0195 | 622,674.0 | +11.11% |
| 2025-05-12 | $0.1796 | $0.166 | $0.0136 | 136,608.0 | +1.06% |
| 2025-05-09 | $0.1799 | $0.1634 | $0.0165 | 130,542.0 | -1.34% |
| 2025-05-08 | $0.179 | $0.17 | $0.009 | 43,176.0 | +2.51% |
| 2025-05-07 | $0.1696 | $0.16 | $0.0096 | 91,372.0 | +1.86% |
DMG Blockchain Solutions Inc 주식 (DMGGF) 연도별 가격 이력
이 심층 분석에서는 DMG Blockchain Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMGGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 DMG Blockchain Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
DMG Blockchain Solutions Inc 주식 (DMGGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.2022 | $0.1956 | $0.0066 | 95,244.0 | +0.75% |
| 2025-05 | $0.2415 | $0.16 | $0.0815 | 3,466,685.0 | +11.43% |
| 2025-04 | $0.2069 | $0.13 | $0.0769 | 2,530,901.0 | +17.21% |
| 2025-03 | $0.2239 | $0.1495 | $0.0744 | 4,234,631.0 | -20.56% |
| 2025-02 | $0.25 | $0.1776 | $0.0724 | 2,710,636.0 | -26.31% |
| 2025-01 | $0.285 | $0.2077 | $0.0773 | 3,558,949.0 | +6.56% |
DMG Blockchain Solutions Inc 주식 (DMGGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.383 | $0.2405 | $0.1425 | 7,080,366.0 | -20.42% |
| 2024-11 | $0.4524 | $0.2715 | $0.1809 | 7,850,785.0 | -15.42% |
| 2024-10 | $0.45 | $0.323 | $0.127 | 2,870,866.0 | +3.37% |
| 2024-09 | $0.4112 | $0.29 | $0.1212 | 1,349,792.0 | -1.27% |
| 2024-08 | $0.4257 | $0.272 | $0.1537 | 2,612,404.0 | -14.52% |
| 2024-07 | $0.4702 | $0.339 | $0.1312 | 3,575,991.0 | +8.95% |
| 2024-06 | $0.459 | $0.363 | $0.096 | 3,365,206.0 | +0.16% |
| 2024-05 | $0.41 | $0.3213 | $0.0887 | 2,804,651.0 | +14.55% |
| 2024-04 | $0.4569 | $0.311 | $0.1459 | 3,652,897.0 | -24.39% |
| 2024-03 | $0.485 | $0.349 | $0.136 | 4,880,965.0 | +2.35% |
| 2024-02 | $0.55 | $0.3506 | $0.1994 | 7,137,602.0 | +17.38% |
| 2024-01 | $0.57 | $0.3048 | $0.2652 | 7,939,804.0 | -18.73% |
DMG Blockchain Solutions Inc 주식 (DMGGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.58 | $0.243 | $0.337 | 11,307,266.0 | +66.90% |
| 2023-11 | $0.3065 | $0.245 | $0.0615 | 1,667,764.0 | +3.10% |
| 2023-10 | $0.30 | $0.1676 | $0.1324 | 3,249,543.0 | +30.15% |
| 2023-09 | $0.245 | $0.1923 | $0.0527 | 2,154,478.0 | -10.79% |
| 2023-08 | $0.3452 | $0.2075 | $0.1377 | 2,087,384.0 | -31.50% |
| 2023-07 | $0.438 | $0.226 | $0.212 | 5,886,644.0 | +40.68% |
| 2023-06 | $0.2507 | $0.1898 | $0.0609 | 2,438,303.0 | +17.30% |
| 2023-05 | $0.2263 | $0.19 | $0.0363 | 1,136,501.0 | -10.47% |
| 2023-04 | $0.261 | $0.202 | $0.059 | 2,228,534.0 | -1.96% |
| 2023-03 | $0.251 | $0.18 | $0.071 | 3,046,918.0 | -1.37% |
| 2023-02 | $0.293 | $0.2064 | $0.0866 | 2,581,675.0 | -0.68% |
| 2023-01 | $0.2812 | $0.0987 | $0.1825 | 6,009,974.0 | +134.50% |
1.83%
5.71%
자본화:
|
볼륨(24시간):