Stockscreener 앱 받기
0.075
0.94%
0.0007
DataMetrex AI Ltd 주식 (DTMXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.089 | $0.075 | $0.014 | 1,859.0 | +0.94% |
| 2025-05-14 | $0.0743 | $0.0743 | $0.00 | 1,201.0 | -3.51% |
| 2025-05-13 | $0.077 | $0.077 | $0.00 | 10,063.0 | +7.69% |
| 2025-05-12 | $0.088 | $0.0715 | $0.0165 | 21,707.0 | -2.05% |
| 2025-05-09 | $0.073 | $0.073 | $0.00 | 3,383.0 | -2.14% |
| 2025-05-08 | $0.0746 | $0.0746 | $0.00 | 9,900.0 | -2.48% |
| 2025-05-06 | $0.089 | $0.072 | $0.017 | 41,683.0 | -5.20% |
| 2025-05-05 | $0.0851 | $0.0713 | $0.0138 | 21,098.0 | +28.71% |
| 2025-05-01 | $0.0627 | $0.0584 | $0.00433 | 51,160.0 | +12.12% |
| 2025-04-28 | $0.0559 | $0.0559 | $0.00 | 151.0 | +22.90% |
| 2025-04-25 | $0.0498 | $0.0455 | $0.0043 | 50,000.0 | -12.42% |
| 2025-04-24 | $0.052 | $0.052 | $0.00 | 724.0 | -12.10% |
DataMetrex AI Ltd 주식 (DTMXF) 연도별 가격 이력
이 심층 분석에서는 DataMetrex AI Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTMXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 DataMetrex AI Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
DataMetrex AI Ltd 주식 (DTMXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.089 | $0.0584 | $0.0306 | 162,054.0 | +34.12% |
| 2025-04 | $0.0648 | $0.0455 | $0.0193 | 203,426.0 | -6.17% |
| 2025-03 | $0.0674 | $0.0531 | $0.0143 | 94,311.0 | -65.83% |
| 2025-02 | $0.255 | $0.09 | $0.165 | 179,109.6 | -13.23% |
| 2025-01 | $0.255 | $0.105 | $0.15 | 260,442.7 | +34.00% |
DataMetrex AI Ltd 주식 (DTMXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.213 | $0.099 | $0.114 | 110,706.8 | +33.28% |
| 2024-11 | $0.231 | $0.09 | $0.141 | 150,818.6 | -9.66% |
| 2024-10 | $0.321 | $0.093 | $0.228 | 53,407.1 | -19.67% |
| 2024-09 | $0.414 | $0.126 | $0.288 | 18,897.2 | -32.60% |
| 2024-08 | $0.417 | $0.123 | $0.294 | 44,360.4 | -16.97% |
| 2024-07 | $0.327 | $0.189 | $0.138 | 26,114.5 | +23.86% |
| 2024-06 | $0.546 | $0.264 | $0.282 | 18,272.9 | -51.38% |
| 2024-05 | $0.543 | $0.336 | $0.207 | 19,638.1 | +36.60% |
| 2024-04 | $0.651 | $0.3975 | $0.2535 | 47,920.2 | -29.52% |
| 2024-03 | $0.9435 | $0.411 | $0.5325 | 104,223.5 | +39.78% |
| 2024-02 | $0.465 | $0.33 | $0.135 | 74,805.5 | -0.37% |
| 2024-01 | $0.558 | $0.342 | $0.216 | 31,289.5 | +2,828% |
DataMetrex AI Ltd 주식 (DTMXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.018 | $0.0111 | $0.0069 | 997,978.0 | +16.02% |
| 2023-11 | $0.0427 | $0.01 | $0.0327 | 2,068,212.0 | -70.46% |
| 2023-10 | $0.057 | $0.0381 | $0.0189 | 346,378.0 | -13.97% |
| 2023-09 | $0.066 | $0.04 | $0.026 | 324,528.0 | +14.11% |
| 2023-08 | $0.054 | $0.041 | $0.013 | 314,383.0 | -20.35% |
| 2023-07 | $0.06 | $0.046 | $0.014 | 707,605.0 | -8.10% |
| 2023-06 | $0.0633 | $0.05 | $0.0133 | 963,705.0 | -8.70% |
| 2023-05 | $0.0615 | $0.0481 | $0.0134 | 524,275.0 | +6.03% |
| 2023-04 | $0.075 | $0.0552 | $0.0198 | 487,408.0 | -4.92% |
| 2023-03 | $0.0851 | $0.06 | $0.0251 | 666,767.0 | -27.68% |
| 2023-02 | $0.131 | $0.0784 | $0.0526 | 2,081,339.0 | +7.45% |
| 2023-01 | $0.0795 | $0.0497 | $0.0298 | 600,675.0 | +49.95% |
4.39%
10.85%
자본화:
|
볼륨(24시간):