Stockscreener 앱 받기
3.75
16.46%
0.53
시장 영업 전:
3.73
-0.02
-0.53%
Solana Co 주식 (HSDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $3.87 | $3.14 | $0.73 | 817,359.0 | +16.46% |
| 2025-11-21 | $3.29 | $2.83 | $0.46 | 1,420,218.0 | -0.92% |
| 2025-11-20 | $4.00 | $3.25 | $0.75 | 1,355,098.0 | -13.56% |
| 2025-11-19 | $4.21 | $3.70 | $0.51 | 807,305.0 | -6.00% |
| 2025-11-18 | $4.30 | $3.81 | $0.49 | 2,071,290.0 | -6.98% |
| 2025-11-17 | $4.80 | $4.23 | $0.57 | 359,646.0 | -10.79% |
| 2025-11-14 | $4.93 | $4.57 | $0.365 | 280,505.0 | -1.83% |
| 2025-11-13 | $5.11 | $4.33 | $0.78 | 1,121,113.0 | -6.12% |
| 2025-11-12 | $5.46 | $5.19 | $0.275 | 279,140.0 | +1.36% |
| 2025-11-11 | $5.40 | $5.07 | $0.33 | 214,643.0 | -4.09% |
| 2025-11-10 | $5.77 | $5.25 | $0.5199 | 298,452.0 | -2.18% |
| 2025-11-07 | $5.70 | $5.02 | $0.6764 | 355,683.0 | +3.19% |
| 2025-11-06 | $5.51 | $4.99 | $0.525 | 626,665.0 | +5.13% |
| 2025-11-05 | $5.21 | $4.66 | $0.5499 | 696,974.0 | +11.92% |
| 2025-11-04 | $5.30 | $4.51 | $0.79 | 744,468.0 | -13.55% |
| 2025-11-03 | $5.99 | $5.20 | $0.79 | 952,894.0 | -11.78% |
| 2025-10-31 | $6.13 | $5.75 | $0.38 | 497,742.0 | -0.67% |
| 2025-10-30 | $6.70 | $5.78 | $0.92 | 883,265.0 | -11.80% |
| 2025-10-29 | $6.85 | $6.50 | $0.35 | 382,651.0 | +2.57% |
| 2025-10-28 | $7.10 | $6.56 | $0.54 | 440,157.0 | -5.57% |
Solana Co 주식 (HSDT) 연도별 가격 이력
이 심층 분석에서는 Solana Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Solana Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Solana Co 주식 (HSDT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.99 | $2.83 | $3.16 | 13,218,812.0 | -36.87% |
| 2025-10 | $20.50 | $5.75 | $14.75 | 28,261,364.0 | -60.11% |
| 2025-09 | $25.50 | $5.78 | $19.72 | 30,577,410.0 | +143.30% |
| 2025-08 | $6.89 | $5.37 | $1.52 | 810,990.0 | -11.43% |
| 2025-07 | $14.45 | $6.77 | $7.68 | 20,363,055.0 | +3,697% |
| 2025-06 | $3.89 | $0.1701 | $3.72 | 373,051,072.0 | -95.56% |
| 2025-05 | $5.31 | $3.23 | $2.08 | 661,392.7 | +13.75% |
| 2025-04 | $7.33 | $3.32 | $4.02 | 124,464.8 | -40.15% |
| 2025-03 | $7.96 | $5.82 | $2.14 | 166,306.3 | -15.31% |
| 2025-02 | $11.25 | $6.81 | $4.44 | 196,672.5 | -36.87% |
| 2025-01 | $24.00 | $8.15 | $15.85 | 9,796,504.4 | +11.89% |
Solana Co 주식 (HSDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.75 | $6.43 | $15.32 | 8,826,281.2 | +46.61% |
| 2024-11 | $9.59 | $6.23 | $3.37 | 126,675.5 | -3.65% |
| 2024-10 | $9.00 | $5.59 | $3.41 | 946,652.1 | -9.67% |
| 2024-09 | $15.90 | $8.25 | $7.65 | 786,253.6 | -26.53% |
| 2024-08 | $12.30 | $9.75 | $2.55 | 74,762.7 | +6.13% |
| 2024-07 | $15.30 | $9.75 | $5.55 | 135,086.5 | -26.54% |
| 2024-06 | $21.90 | $13.65 | $8.25 | 152,896.4 | -30.50% |
| 2024-05 | $59.40 | $17.10 | $42.30 | 1,342,815.5 | -64.66% |
| 2024-04 | $107.8 | $59.85 | $47.97 | 426,613.1 | -31.56% |
| 2024-03 | $104.7 | $68.40 | $36.30 | 593,457.9 | +27.85% |
| 2024-02 | $142.5 | $64.35 | $78.15 | 682,879.7 | -31.53% |
| 2024-01 | $127.8 | $99.75 | $28.06 | 4,588.5 | -17.16% |
Solana Co 주식 (HSDT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $135.0 | $91.50 | $43.50 | 14,912.6 | +26.40% |
| 2023-11 | $118.8 | $90.15 | $28.65 | 8,296.3 | -15.87% |
| 2023-10 | $148.4 | $99.00 | $49.35 | 33,491.5 | -20.34% |
| 2023-09 | $201.4 | $99.15 | $102.3 | 1,580,620.2 | +39.97% |
| 2023-08 | $147.3 | $2.52 | $144.8 | 539,193.9 | +3,129% |
| 2023-07 | $3.45 | $2.57 | $0.8835 | 197,925.6 | +9.60% |
| 2023-06 | $4.33 | $2.25 | $2.08 | 1,563,748.9 | +23.61% |
| 2023-05 | $2.85 | $2.07 | $0.7755 | 431,065.9 | -20.02% |
| 2023-04 | $3.89 | $2.66 | $1.22 | 344,774.9 | -23.94% |
| 2023-03 | $4.88 | $3.15 | $1.72 | 643,488.7 | -7.01% |
| 2023-02 | $5.70 | $3.75 | $1.95 | 322,854.3 | -27.89% |
| 2023-01 | $6.29 | $3.82 | $2.46 | 1,258,774.2 | +23.82% |
0.10%
0.34%
자본화:
|
볼륨(24시간):