Stockscreener 앱 받기
0.015
9.49%
0.0013
Digital Utilities Ventures Inc 주식 (DUTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.016 | $0.0133 | $0.0027 | 1,142,776.0 | +9.49% |
| 2025-05-16 | $0.0154 | $0.0133 | $0.0021 | 859,501.0 | -11.04% |
| 2025-05-15 | $0.016 | $0.0145 | $0.00148 | 740,463.0 | -0.65% |
| 2025-05-14 | $0.0165 | $0.0145 | $0.002 | 634,362.0 | -6.06% |
| 2025-05-13 | $0.017 | $0.0132 | $0.0038 | 1,584,724.0 | +7.14% |
| 2025-05-12 | $0.0175 | $0.0136 | $0.0039 | 3,027,266.0 | -9.41% |
| 2025-05-09 | $0.017 | $0.0133 | $0.00375 | 874,144.0 | +4.94% |
| 2025-05-08 | $0.017 | $0.0142 | $0.0028 | 2,083,997.0 | +0.00% |
| 2025-05-07 | $0.0168 | $0.0136 | $0.0032 | 2,574,736.0 | +12.50% |
| 2025-05-06 | $0.015 | $0.0098 | $0.0052 | 3,452,878.0 | +20.00% |
| 2025-05-05 | $0.012 | $0.0086 | $0.0034 | 2,721,773.0 | +20.00% |
| 2025-05-02 | $0.012 | $0.01 | $0.002 | 1,358,765.0 | -16.67% |
| 2025-05-01 | $0.012 | $0.0094 | $0.0026 | 2,030,591.0 | +23.71% |
| 2025-04-30 | $0.01 | $0.00945 | $0.00055 | 2,048,242.0 | +0.10% |
| 2025-04-29 | $0.0099 | $0.0073 | $0.0026 | 1,993,372.0 | +21.13% |
| 2025-04-28 | $0.0099 | $0.008 | $0.0019 | 1,574,351.0 | -13.04% |
| 2025-04-25 | $0.0095 | $0.0085 | $0.0010 | 1,310,886.0 | -1.60% |
| 2025-04-24 | $0.0095 | $0.0087 | $0.0008 | 632,453.0 | -1.58% |
| 2025-04-23 | $0.0098 | $0.0093 | $0.0005 | 141,012.0 | +2.15% |
| 2025-04-22 | $0.0098 | $0.0093 | $0.0005 | 257,287.0 | -5.10% |
Digital Utilities Ventures Inc 주식 (DUTV) 연도별 가격 이력
이 심층 분석에서는 Digital Utilities Ventures Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUTV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Utilities Ventures Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Utilities Ventures Inc 주식 (DUTV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0175 | $0.0086 | $0.0089 | 23,085,976.0 | +54.64% |
| 2025-04 | $0.0104 | $0.0073 | $0.0031 | 15,706,452.0 | +8.99% |
| 2025-03 | $0.01 | $0.004 | $0.006 | 12,831,297.0 | +32.84% |
| 2025-02 | $0.0078 | $0.0049 | $0.0029 | 9,284,589.0 | -6.16% |
| 2025-01 | $0.008 | $0.005 | $0.003 | 21,638,364.0 | -8.46% |
Digital Utilities Ventures Inc 주식 (DUTV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0099 | $0.0072 | $0.0027 | 7,822,729.0 | -3.37% |
| 2024-11 | $0.0108 | $0.00455 | $0.00625 | 19,699,860.0 | -21.72% |
| 2024-10 | $0.0128 | $0.007 | $0.0058 | 34,017,615.0 | +62.43% |
| 2024-09 | $0.008 | $0.006 | $0.002 | 25,601,118.0 | +7.03% |
| 2024-08 | $0.0074 | $0.0051 | $0.0023 | 12,874,490.0 | -7.89% |
| 2024-07 | $0.0076 | $0.005 | $0.0026 | 6,276,482.0 | +10.94% |
| 2024-06 | $0.00785 | $0.0048 | $0.00305 | 22,783,196.0 | -17.95% |
| 2024-05 | $0.0109 | $0.0045 | $0.0064 | 24,358,324.0 | -21.21% |
| 2024-04 | $0.0114 | $0.003 | $0.0084 | 38,597,501.0 | +141.46% |
| 2024-03 | $0.0064 | $0.0035 | $0.0029 | 11,452,903.0 | -29.31% |
| 2024-02 | $0.00705 | $0.00424 | $0.00281 | 9,125,374.0 | +41.46% |
| 2024-01 | $0.0078 | $0.0035 | $0.0043 | 8,937,638.0 | -44.59% |
Digital Utilities Ventures Inc 주식 (DUTV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.01 | $0.006 | $0.004 | 10,829,782.0 | -14.94% |
| 2023-11 | $0.0133 | $0.007 | $0.00625 | 21,474,708.0 | +8.75% |
| 2023-10 | $0.008 | $0.0054 | $0.0026 | 12,470,389.0 | +14.29% |
| 2023-09 | $0.0091 | $0.0058 | $0.0033 | 14,349,978.0 | +6.06% |
| 2023-08 | $0.008 | $0.006 | $0.002 | 12,971,068.0 | -13.16% |
| 2023-07 | $0.0079 | $0.006 | $0.0019 | 13,699,360.0 | +7.04% |
| 2023-06 | $0.0095 | $0.0065 | $0.003 | 14,212,605.0 | -6.58% |
| 2023-05 | $0.01 | $0.0067 | $0.0033 | 18,303,712.0 | +5.56% |
| 2023-04 | $0.0102 | $0.0065 | $0.0037 | 10,410,051.0 | -8.86% |
| 2023-03 | $0.011 | $0.0053 | $0.0057 | 34,871,469.0 | -22.55% |
| 2023-02 | $0.0135 | $0.007 | $0.0065 | 28,221,112.0 | -1.69% |
| 2023-01 | $0.013 | $0.0055 | $0.0075 | 20,565,906.0 | -6.53% |
6.67%
10.73%
자본화:
|
볼륨(24시간):