Stockscreener 앱 받기
5.24
11.78%
-0.70
시간 외 거래:
5.29
0.05
+0.95%
Solana Co 주식 (HSDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-27 | $7.21 | $6.71 | $0.50 | 996,555.0 | +4.48% |
| 2025-10-24 | $7.00 | $6.61 | $0.39 | 844,879.0 | -3.87% |
| 2025-10-23 | $7.01 | $6.20 | $0.81 | 1,071,032.0 | +11.52% |
| 2025-10-22 | $7.00 | $6.01 | $0.99 | 1,134,674.0 | -6.44% |
| 2025-10-21 | $7.00 | $6.48 | $0.52 | 1,777,959.0 | -2.77% |
| 2025-10-20 | $6.90 | $6.10 | $0.80 | 4,596,154.0 | -11.47% |
| 2025-10-17 | $12.18 | $7.40 | $4.78 | 1,574,038.0 | -23.24% |
| 2025-10-16 | $15.80 | $8.65 | $7.15 | 2,704,369.0 | -36.49% |
| 2025-10-15 | $16.81 | $14.43 | $2.38 | 949,276.0 | +11.88% |
| 2025-10-14 | $15.84 | $13.85 | $1.99 | 717,375.0 | -11.45% |
| 2025-10-13 | $16.38 | $15.03 | $1.35 | 614,834.0 | +9.32% |
| 2025-10-10 | $16.73 | $14.20 | $2.53 | 1,018,118.0 | -12.91% |
| 2025-10-09 | $17.97 | $16.09 | $1.88 | 685,646.0 | -6.38% |
| 2025-10-08 | $19.50 | $17.96 | $1.54 | 1,063,039.0 | -0.72% |
| 2025-10-07 | $20.50 | $18.00 | $2.50 | 2,132,299.0 | -0.16% |
| 2025-10-06 | $18.90 | $16.55 | $2.35 | 1,494,965.0 | +12.01% |
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 | $5.20 | $0.79 | 1,905,788.0 | -11.78% |
| 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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):