Stockscreener 앱 받기
2.715
3.04%
-0.085
T Stamp Inc 주식 (IDAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.00 | $2.65 | $0.35 | 27,380.0 | -3.04% |
| 2026-10-15 | $2.90 | $2.65 | $0.2508 | 21,162.0 | +0.36% |
| 2026-10-14 | $2.99 | $2.78 | $0.2053 | 12,542.0 | -4.29% |
| 2026-10-13 | $3.07 | $2.87 | $0.1999 | 42,895.0 | -3.48% |
| 2026-10-12 | $3.41 | $3.01 | $0.3964 | 92,611.0 | -10.65% |
| 2026-10-09 | $3.55 | $3.32 | $0.23 | 32,724.0 | -0.29% |
| 2026-10-08 | $3.57 | $3.30 | $0.2699 | 79,780.0 | -1.74% |
| 2026-10-07 | $3.63 | $3.21 | $0.42 | 94,157.0 | +4.23% |
| 2026-10-06 | $3.34 | $3.15 | $0.19 | 32,146.0 | +1.85% |
| 2026-10-05 | $3.39 | $3.15 | $0.239 | 17,342.0 | +0.00% |
| 2026-10-02 | $3.31 | $3.05 | $0.26 | 24,689.0 | +8.70% |
| 2026-10-01 | $3.19 | $2.88 | $0.31 | 62,242.0 | -2.92% |
| 2026-09-30 | $3.36 | $3.07 | $0.29 | 22,365.0 | -5.81% |
| 2026-09-29 | $3.28 | $3.15 | $0.1249 | 22,368.0 | +4.47% |
| 2026-09-28 | $3.13 | $3.00 | $0.13 | 28,636.0 | +2.96% |
| 2026-09-25 | $3.20 | $2.97 | $0.2294 | 8,105.0 | -0.98% |
| 2026-09-24 | $3.14 | $2.91 | $0.23 | 40,286.0 | +4.42% |
| 2026-09-23 | $3.20 | $2.90 | $0.3009 | 15,445.0 | -2.00% |
| 2026-09-22 | $3.17 | $2.90 | $0.27 | 77,790.0 | +7.91% |
| 2026-09-21 | $3.02 | $2.78 | $0.2397 | 52,099.0 | -3.14% |
| 2026-09-18 | $2.97 | $2.80 | $0.17 | 30,712.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.63 | $2.65 | $0.9808 | 539,670.0 | -11.85% |
| 2026-09 | $3.63 | $2.78 | $0.848 | 702,606.0 | +0.98% |
| 2026-08 | $3.44 | $2.29 | $1.15 | 918,935.0 | +13.81% |
| 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 | 4,849,166.0 | -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 | 11,373,233.0 | +73.91% |
| 2024-11 | $12.87 | $2.24 | $10.64 | 66,275,222.0 | +215.79% |
| 2024-10 | $3.71 | $2.87 | $0.8445 | 437,900.0 | -0.68% |
| 2024-09 | $4.80 | $2.90 | $1.90 | 344,870.0 | -31.74% |
| 2024-08 | $8.51 | $4.41 | $4.10 | 5,535,668.0 | -18.75% |
| 2024-07 | $8.85 | $5.52 | $3.33 | 913,796.0 | -14.67% |
| 2024-06 | $9.30 | $6.81 | $2.49 | 228,298.0 | -16.23% |
| 2024-05 | $13.95 | $7.80 | $6.15 | 549,258.0 | -28.38% |
| 2024-04 | $16.05 | $10.95 | $5.10 | 176,012.0 | -16.10% |
| 2024-03 | $22.50 | $13.02 | $9.48 | 1,017,085.0 | -14.48% |
| 2024-02 | $37.50 | $15.60 | $21.90 | 538,997.0 | -25.00% |
| 2024-01 | $26.25 | $19.50 | $6.75 | 111,904.0 | +5.11% |
5.83%
2.60%
자본화:
|
볼륨(24시간):