Stockscreener 앱 받기
2.52
2.87%
0.08
시간 외 거래:
2.82
0.30
+11.90%
T Stamp Inc 주식 (IDAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $2.66 | $2.29 | $0.365 | 20,509.0 | +3.28% |
| 2026-08-14 | $2.55 | $2.34 | $0.2057 | 38,353.0 | -2.01% |
| 2026-08-13 | $2.77 | $2.42 | $0.351 | 66,977.0 | -5.68% |
| 2026-08-12 | $2.98 | $2.62 | $0.355 | 30,826.0 | -4.35% |
| 2026-08-11 | $3.15 | $2.62 | $0.5277 | 26,647.0 | -12.66% |
| 2026-08-10 | $3.36 | $3.16 | $0.20 | 34,264.0 | -2.17% |
| 2026-08-07 | $3.32 | $3.08 | $0.24 | 30,715.0 | +3.19% |
| 2026-08-06 | $3.25 | $3.05 | $0.20 | 24,446.0 | +3.64% |
| 2026-08-05 | $3.15 | $2.94 | $0.21 | 18,318.0 | -3.21% |
| 2026-08-04 | $3.44 | $3.05 | $0.39 | 95,086.0 | +2.63% |
| 2026-08-03 | $3.08 | $2.79 | $0.2916 | 75,013.0 | +13.43% |
| 2026-07-31 | $2.69 | $2.47 | $0.22 | 46,985.0 | +3.47% |
| 2026-07-30 | $2.60 | $2.22 | $0.384 | 43,022.0 | +17.19% |
| 2026-07-29 | $2.24 | $2.12 | $0.115 | 43,372.0 | +4.25% |
| 2026-07-28 | $2.17 | $1.94 | $0.2299 | 22,476.0 | +6.00% |
| 2026-07-27 | $2.02 | $1.87 | $0.15 | 32,209.0 | +5.26% |
| 2026-07-24 | $2.11 | $1.90 | $0.21 | 28,555.0 | -8.21% |
| 2026-07-23 | $2.20 | $2.04 | $0.159 | 6,168.0 | -5.91% |
| 2026-07-22 | $2.22 | $2.13 | $0.09 | 3,476.0 | +1.85% |
| 2026-07-21 | $2.19 | $2.11 | $0.08 | 20,231.0 | +4.85% |
| 2026-07-20 | $2.23 | $1.96 | $0.27 | 23,697.0 | -0.96% |
T Stamp Inc 주식 (IDAI) 연도별 가격 이력
이 심층 분석에서는 T Stamp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 T Stamp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
T Stamp Inc 주식 (IDAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.44 | $2.29 | $1.15 | 481,663.0 | -5.97% |
| 2026-07 | $2.69 | $1.87 | $0.82 | 1,035,971.0 | +35.35% |
| 2026-06 | $2.51 | $1.17 | $1.34 | 2,214,148.0 | -15.74% |
| 2026-05 | $2.65 | $1.90 | $0.7531 | 1,306,694.0 | -7.11% |
| 2026-04 | $2.75 | $2.30 | $0.45 | 784,786.0 | +5.86% |
| 2026-03 | $2.82 | $2.19 | $0.63 | 1,055,519.0 | -5.91% |
| 2026-02 | $3.59 | $2.36 | $1.23 | 2,107,692.0 | -26.16% |
| 2026-01 | $4.49 | $3.35 | $1.14 | 1,686,754.0 | -12.02% |
T Stamp Inc 주식 (IDAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.63 | $3.29 | $1.34 | 2,851,525.0 | -10.05% |
| 2025-11 | $5.28 | $3.44 | $1.84 | 4,039,340.0 | -1.88% |
| 2025-10 | $5.04 | $3.01 | $2.03 | 5,719,061.0 | +29.88% |
| 2025-09 | $4.81 | $2.70 | $2.11 | 30,454,955.0 | +14.57% |
| 2025-08 | $3.16 | $2.60 | $0.5638 | 506,081.0 | +2.99% |
| 2025-07 | $3.60 | $2.50 | $1.10 | 1,301,578.0 | +8.59% |
| 2025-06 | $2.85 | $1.80 | $1.05 | 842,334.0 | +19.63% |
| 2025-05 | $3.08 | $1.94 | $1.14 | 964,859.0 | +7.00% |
| 2025-04 | $2.20 | $1.43 | $0.77 | 1,542,854.0 | +3.09% |
| 2025-03 | $2.74 | $1.70 | $1.04 | 1,622,783.0 | -20.69% |
| 2025-02 | $3.50 | $2.27 | $1.23 | 2,554,458.0 | -31.68% |
| 2025-01 | $17.25 | $3.48 | $13.77 | 4,849,165.5 | -72.98% |
T Stamp Inc 주식 (IDAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.75 | $4.60 | $14.15 | 11,373,235.0 | +73.91% |
| 2024-11 | $12.87 | $2.24 | $10.64 | 66,275,220.7 | +215.79% |
| 2024-10 | $3.71 | $2.87 | $0.8445 | 437,899.7 | -0.68% |
| 2024-09 | $4.80 | $2.90 | $1.90 | 344,871.2 | -31.74% |
| 2024-08 | $8.51 | $4.41 | $4.10 | 5,535,667.4 | -18.75% |
| 2024-07 | $8.85 | $5.52 | $3.33 | 913,796.6 | -14.67% |
| 2024-06 | $9.30 | $6.81 | $2.49 | 228,297.6 | -16.23% |
| 2024-05 | $13.95 | $7.80 | $6.15 | 549,259.6 | -28.38% |
| 2024-04 | $16.05 | $10.95 | $5.10 | 176,010.2 | -16.10% |
| 2024-03 | $22.50 | $13.02 | $9.48 | 1,017,082.6 | -14.48% |
| 2024-02 | $37.50 | $15.60 | $21.90 | 538,997.7 | -25.00% |
| 2024-01 | $26.25 | $19.50 | $6.75 | 111,902.4 | +5.11% |
2.93%
0.36%
자본화:
|
볼륨(24시간):