Stockscreener 앱 받기
0.0026
4.00%
0.000100
Halberd Corp 주식 (HALB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $0.00265 | $0.00222 | $0.00043 | 2,492,248.0 | +18.18% |
| 2025-07-17 | $0.0025 | $0.0021 | $0.0004 | 523,000.0 | +4.76% |
| 2025-07-16 | $0.0027 | $0.002 | $0.0007 | 2,643,820.0 | -16.00% |
| 2025-07-15 | $0.00275 | $0.0021 | $0.00065 | 134,397.0 | +13.64% |
| 2025-07-14 | $0.0028 | $0.0021 | $0.0007 | 1,003,238.0 | -16.98% |
| 2025-07-11 | $0.0028 | $0.0025 | $0.0003 | 953,895.0 | -5.36% |
| 2025-07-10 | $0.0028 | $0.0025 | $0.0003 | 456,750.0 | +0.00% |
| 2025-07-09 | $0.0029 | $0.0025 | $0.0004 | 71,044.0 | -3.45% |
| 2025-07-08 | $0.0029 | $0.0025 | $0.0004 | 59,205.0 | +0.00% |
| 2025-07-07 | $0.0029 | $0.0025 | $0.0004 | 178,053.0 | +0.00% |
| 2025-07-03 | $0.0029 | $0.0025 | $0.0004 | 742,281.0 | +0.00% |
| 2025-07-02 | $0.00295 | $0.0029 | $0.00 | 338,500.0 | -3.33% |
| 2025-07-01 | $0.003 | $0.0024 | $0.0006 | 652,314.0 | +0.00% |
| 2025-06-30 | $0.003 | $0.0025 | $0.0005 | 907,753.0 | +0.00% |
| 2025-06-27 | $0.003 | $0.0025 | $0.0005 | 1,495,800.0 | +0.00% |
| 2025-06-26 | $0.003 | $0.0025 | $0.0005 | 997,311.0 | +3.45% |
| 2025-06-25 | $0.0029 | $0.00245 | $0.00045 | 2,016,949.0 | +20.83% |
| 2025-06-24 | $0.0024 | $0.002 | $0.0004 | 556,556.0 | +0.00% |
| 2025-06-23 | $0.0024 | $0.0019 | $0.0005 | 290,305.0 | +33.33% |
Halberd Corp 주식 (HALB) 연도별 가격 이력
이 심층 분석에서는 Halberd Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HALB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Halberd Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Halberd Corp 주식 (HALB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.003 | $0.002 | $0.001 | 12,740,993.0 | -13.33% |
| 2025-06 | $0.003 | $0.0014 | $0.0016 | 22,376,054.0 | +20.00% |
| 2025-05 | $0.0025 | $0.00145 | $0.00105 | 11,339,332.0 | +19.05% |
| 2025-04 | $0.0025 | $0.0016 | $0.0009 | 8,081,180.0 | -16.00% |
| 2025-03 | $0.0029 | $0.002 | $0.0009 | 33,138,204.0 | +8.70% |
| 2025-02 | $0.0036 | $0.002 | $0.0016 | 14,724,933.0 | -32.35% |
| 2025-01 | $0.0045 | $0.0026 | $0.0019 | 11,413,146.0 | -15.00% |
Halberd Corp 주식 (HALB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0043 | $0.0025 | $0.0018 | 18,654,784.0 | +2.56% |
| 2024-11 | $0.0045 | $0.00235 | $0.00215 | 13,417,092.0 | -13.33% |
| 2024-10 | $0.0055 | $0.0036 | $0.0019 | 19,699,976.0 | -11.76% |
| 2024-09 | $0.007 | $0.0042 | $0.0028 | 22,178,944.0 | -27.14% |
| 2024-08 | $0.008 | $0.0055 | $0.0025 | 11,695,573.0 | +9.37% |
| 2024-07 | $0.0092 | $0.00588 | $0.00332 | 17,953,681.0 | -17.95% |
| 2024-06 | $0.01 | $0.006 | $0.004 | 25,573,397.0 | -7.14% |
| 2024-05 | $0.0115 | $0.0062 | $0.0053 | 29,927,127.0 | -1.18% |
| 2024-04 | $0.0092 | $0.0073 | $0.0019 | 14,526,610.0 | +1.19% |
| 2024-03 | $0.011 | $0.0071 | $0.0039 | 23,815,120.0 | +5.66% |
| 2024-02 | $0.0121 | $0.006 | $0.0061 | 31,383,376.0 | -18.88% |
| 2024-01 | $0.0109 | $0.0048 | $0.0061 | 49,526,008.0 | +100.00% |
Halberd Corp 주식 (HALB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0068 | $0.003 | $0.0038 | 32,017,396.0 | -8.07% |
| 2023-11 | $0.008 | $0.0047 | $0.0033 | 12,520,464.0 | -16.26% |
| 2023-10 | $0.012 | $0.0056 | $0.0064 | 16,408,710.0 | -29.28% |
| 2023-09 | $0.0122 | $0.0072 | $0.005 | 23,399,090.0 | -2.17% |
| 2023-08 | $0.011 | $0.0076 | $0.0034 | 12,996,805.0 | -5.15% |
| 2023-07 | $0.01 | $0.0073 | $0.0027 | 12,949,484.0 | +16.87% |
| 2023-06 | $0.009 | $0.007 | $0.002 | 14,122,323.0 | -3.49% |
| 2023-05 | $0.0119 | $0.007 | $0.0049 | 31,428,768.0 | -27.73% |
| 2023-04 | $0.0159 | $0.01 | $0.0059 | 24,274,737.0 | -20.67% |
| 2023-03 | $0.017 | $0.0115 | $0.0055 | 42,593,677.0 | -8.26% |
| 2023-02 | $0.0196 | $0.0074 | $0.0122 | 43,942,202.0 | +92.35% |
| 2023-01 | $0.0095 | $0.0052 | $0.0043 | 18,444,528.0 | +46.55% |
0.76%
5.71%
자본화:
|
볼륨(24시간):