Stockscreener 앱 받기
0.2159
2.73%
-0.00605
시간 외 거래:
.20
-0.0159
-7.34%
DMG Blockchain Solutions Inc 주식 (DMGGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $0.22 | $0.21 | $0.01 | 152,643.0 | -2.73% |
| 2026-05-18 | $0.2318 | $0.1995 | $0.0323 | 272,872.0 | -1.64% |
| 2026-05-15 | $0.2307 | $0.2187 | $0.012 | 214,812.0 | -3.75% |
| 2026-05-14 | $0.2374 | $0.2307 | $0.0067 | 92,867.0 | +0.26% |
| 2026-05-13 | $0.2678 | $0.2311 | $0.0367 | 384,104.0 | +0.73% |
| 2026-05-12 | $0.2479 | $0.227 | $0.0209 | 251,359.0 | -3.61% |
| 2026-05-11 | $0.2435 | $0.22 | $0.0235 | 985,718.0 | +8.91% |
| 2026-05-08 | $0.2234 | $0.217 | $0.0064 | 328,246.0 | +0.50% |
| 2026-05-07 | $0.23 | $0.2153 | $0.0147 | 350,082.0 | -2.22% |
| 2026-05-06 | $0.2336 | $0.217 | $0.0166 | 416,522.0 | +2.93% |
| 2026-05-05 | $0.2244 | $0.2133 | $0.0111 | 111,885.0 | +2.53% |
| 2026-05-04 | $0.2266 | $0.1904 | $0.0362 | 111,730.0 | -1.80% |
| 2026-05-01 | $0.2351 | $0.2068 | $0.0283 | 123,866.0 | -0.23% |
| 2026-04-30 | $0.2178 | $0.204 | $0.0138 | 254,609.0 | +5.22% |
| 2026-04-29 | $0.2108 | $0.2039 | $0.0069 | 150,739.0 | -2.41% |
| 2026-04-28 | $0.2305 | $0.1937 | $0.0368 | 150,306.0 | -1.44% |
| 2026-04-27 | $0.2283 | $0.21 | $0.0183 | 279,321.0 | -2.27% |
| 2026-04-24 | $0.2297 | $0.2179 | $0.0118 | 42,470.0 | +0.00% |
| 2026-04-23 | $0.2331 | $0.2167 | $0.0164 | 592,953.0 | -3.72% |
| 2026-04-22 | $0.25 | $0.2119 | $0.0381 | 999,255.0 | +7.33% |
| 2026-04-21 | $0.2423 | $0.211 | $0.0313 | 268,880.0 | -5.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.2678 | $0.1904 | $0.0774 | 3,949,349.0 | -0.80% |
| 2026-04 | $0.25 | $0.1607 | $0.0893 | 6,953,166.0 | +31.16% |
| 2026-03 | $0.19 | $0.1577 | $0.0323 | 2,207,899.0 | -9.00% |
| 2026-02 | $0.1958 | $0.15 | $0.0458 | 5,329,788.0 | -6.66% |
| 2026-01 | $0.29 | $0.171 | $0.119 | 13,288,236.0 | +14.88% |
DMG Blockchain Solutions Inc 주식 (DMGGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.224 | $0.165 | $0.059 | 7,774,184.0 | -24.27% |
| 2025-11 | $0.349 | $0.1707 | $0.1783 | 8,770,684.0 | -31.82% |
| 2025-10 | $0.46 | $0.3128 | $0.1472 | 15,326,693.0 | -5.71% |
| 2025-09 | $0.3563 | $0.1728 | $0.1835 | 8,512,501.0 | +89.91% |
| 2025-08 | $0.211 | $0.1653 | $0.0457 | 3,024,416.0 | -14.04% |
| 2025-07 | $0.27 | $0.171 | $0.099 | 5,301,087.0 | +26.12% |
| 2025-06 | $0.2152 | $0.151 | $0.0642 | 2,210,125.0 | -14.49% |
| 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 | 3,590,177.0 | +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 | +3.39% |
| 2024-09 | $0.4112 | $0.29 | $0.1212 | 1,349,792.0 | -1.28% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):