Stockscreener 앱 받기
0.2056
2.85%
0.0057
DMG Blockchain Solutions Inc 주식 (DMGGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.2045 | $0.19 | $0.0145 | 31,547.0 | +1.47% |
| 2025-08-06 | $0.2037 | $0.1952 | $0.0085 | 112,886.0 | -0.05% |
| 2025-08-05 | $0.2073 | $0.1972 | $0.0101 | 135,533.0 | +0.00% |
| 2025-08-04 | $0.205 | $0.184 | $0.021 | 147,138.0 | -3.38% |
| 2025-08-01 | $0.211 | $0.1982 | $0.0128 | 217,097.0 | -3.45% |
| 2025-07-31 | $0.223 | $0.2081 | $0.0149 | 23,402.0 | +1.61% |
| 2025-07-30 | $0.2203 | $0.2088 | $0.0115 | 31,802.0 | -5.00% |
| 2025-07-29 | $0.2272 | $0.2174 | $0.0098 | 82,030.0 | -2.62% |
| 2025-07-28 | $0.2495 | $0.2213 | $0.0282 | 100,986.0 | -4.97% |
| 2025-07-25 | $0.2453 | $0.2327 | $0.0126 | 72,624.0 | -2.87% |
| 2025-07-24 | $0.2599 | $0.232 | $0.0279 | 110,345.0 | -2.22% |
| 2025-07-23 | $0.27 | $0.2419 | $0.0281 | 174,272.0 | +1.32% |
| 2025-07-22 | $0.26 | $0.2408 | $0.0192 | 112,969.0 | -1.27% |
| 2025-07-21 | $0.26 | $0.2257 | $0.0343 | 326,234.0 | +3.48% |
| 2025-07-18 | $0.245 | $0.224 | $0.021 | 729,581.0 | +5.63% |
| 2025-07-17 | $0.2325 | $0.209 | $0.0235 | 190,905.0 | +1.60% |
| 2025-07-16 | $0.247 | $0.2251 | $0.0219 | 188,667.0 | +0.18% |
| 2025-07-15 | $0.2409 | $0.227 | $0.0139 | 125,882.0 | -3.96% |
| 2025-07-14 | $0.2571 | $0.23 | $0.0271 | 1,045,445.0 | +7.45% |
| 2025-07-11 | $0.2269 | $0.196 | $0.0309 | 625,921.0 | +8.91% |
| 2025-07-10 | $0.21 | $0.195 | $0.015 | 190,911.0 | +3.59% |
| 2025-07-09 | $0.20 | $0.19 | $0.01 | 240,693.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.211 | $0.184 | $0.027 | 644,201.0 | -5.39% |
| 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 | 3,673,170.0 | +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% |
5.78%
5.71%
자본화:
|
볼륨(24시간):