Stockscreener 앱 받기
0.71
6.35%
0.0424
시간 외 거래:
.69
-0.02
-2.82%
FOXO Technologies Inc 주식 (FOXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.785 | $0.6791 | $0.1059 | 9,651,617.0 | +6.35% |
| 2024-11-15 | $0.8391 | $0.5494 | $0.2897 | 75,104,513.0 | -0.36% |
| 2024-11-14 | $0.8189 | $0.66 | $0.1589 | 12,029,123.0 | -27.17% |
| 2024-11-13 | $1.14 | $0.7636 | $0.3764 | 41,556,067.0 | -2.13% |
| 2024-11-12 | $1.30 | $0.785 | $0.515 | 272,152,636.0 | +35.25% |
| 2024-11-11 | $1.03 | $0.5841 | $0.4459 | 694,048,233.0 | +40.12% |
| 2024-11-08 | $0.966 | $0.4173 | $0.5487 | 785,527,902.0 | +34.53% |
| 2024-11-07 | $0.4851 | $0.3501 | $0.135 | 31,180,189.0 | -52.89% |
| 2024-11-06 | $1.06 | $0.2516 | $0.8084 | 934,072,710.0 | +475.02% |
| 2024-11-05 | $0.14 | $0.135 | $0.005 | 70,520.0 | +0.07% |
| 2024-11-04 | $0.1444 | $0.1325 | $0.0119 | 172,034.0 | +0.59% |
| 2024-11-01 | $0.1384 | $0.1312 | $0.0072 | 155,632.0 | +2.97% |
| 2024-10-31 | $0.1399 | $0.13 | $0.0099 | 192,539.0 | -7.47% |
| 2024-10-30 | $0.147 | $0.136 | $0.011 | 302,243.0 | -3.47% |
| 2024-10-29 | $0.1529 | $0.132 | $0.0209 | 508,309.0 | +3.01% |
| 2024-10-28 | $0.156 | $0.137 | $0.019 | 402,787.0 | -6.36% |
| 2024-10-25 | $0.1526 | $0.138 | $0.0146 | 235,323.0 | +8.86% |
| 2024-10-24 | $0.148 | $0.136 | $0.012 | 342,075.0 | -5.41% |
| 2024-10-23 | $0.1639 | $0.1366 | $0.0273 | 623,120.0 | -9.37% |
| 2024-10-22 | $0.1647 | $0.155 | $0.0097 | 126,044.0 | -1.03% |
| 2024-10-21 | $0.17 | $0.15 | $0.02 | 673,702.0 | -2.37% |
FOXO Technologies Inc 주식 (FOXO) 연도별 가격 이력
이 심층 분석에서는 FOXO Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOXO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 FOXO Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.30 | $0.1312 | $1.17 | 2,865,372,793.0 | +440.75% |
| 2024-10 | $0.193 | $0.13 | $0.063 | 5,216,184.0 | -30.89% |
| 2024-09 | $0.204 | $0.15 | $0.054 | 3,257,352.0 | +22.66% |
| 2024-08 | $0.2197 | $0.13 | $0.0897 | 7,158,653.0 | -28.45% |
| 2024-07 | $0.2898 | $0.20 | $0.0898 | 6,163,433.0 | -18.49% |
| 2024-06 | $0.51 | $0.22 | $0.29 | 75,054,086.0 | -44.12% |
| 2024-05 | $0.54 | $0.2645 | $0.2755 | 35,896,291.0 | +70.42% |
| 2024-04 | $0.405 | $0.2564 | $0.1486 | 6,839,461.0 | -31.47% |
| 2024-03 | $0.45 | $0.285 | $0.165 | 19,306,823.0 | +26.01% |
| 2024-02 | $0.45 | $0.2701 | $0.1799 | 41,480,993.0 | +4.53% |
| 2024-01 | $0.391 | $0.2611 | $0.1299 | 21,471,956.0 | -3.35% |
FOXO Technologies Inc 주식 (FOXO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.5959 | $0.25 | $0.3459 | 51,611,948.0 | -3.99% |
| 2023-11 | $0.85 | $0.28 | $0.57 | 10,349,280.0 | +472.16% |
| 2023-10 | $0.207 | $0.0552 | $0.1518 | 176,336,716.0 | -44.89% |
| 2023-09 | $0.145 | $0.092 | $0.053 | 58,857,736.0 | +0.00% |
0.40%
0.23%
자본화:
|
볼륨(24시간):