Stockscreener 앱 받기
2.22
11.00%
0.22
시간 외 거래:
2.20
-0.02
-0.90%
Infobird Co Ltd 주식 (IFBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.22 | $2.00 | $0.225 | 48,473.0 | +11.00% |
| 2024-11-04 | $2.04 | $1.91 | $0.13 | 31,395.0 | +3.09% |
| 2024-11-01 | $1.97 | $1.91 | $0.06 | 16,798.0 | +0.00% |
| 2024-10-31 | $2.07 | $1.90 | $0.17 | 3,975.0 | +2.11% |
| 2024-10-30 | $1.99 | $1.90 | $0.0947 | 8,030.0 | -2.56% |
| 2024-10-29 | $1.97 | $1.90 | $0.07 | 19,256.0 | +1.04% |
| 2024-10-28 | $1.98 | $1.86 | $0.118 | 12,277.0 | +0.52% |
| 2024-10-25 | $2.05 | $1.91 | $0.14 | 33,153.0 | +0.31% |
| 2024-10-24 | $2.13 | $1.91 | $0.22 | 55,501.0 | -2.35% |
| 2024-10-23 | $2.03 | $1.87 | $0.1653 | 28,863.0 | +0.00% |
| 2024-10-22 | $2.09 | $1.93 | $0.16 | 31,163.0 | +1.55% |
| 2024-10-21 | $1.97 | $1.92 | $0.0499 | 13,960.0 | +0.00% |
| 2024-10-18 | $1.98 | $1.85 | $0.13 | 19,565.0 | +2.66% |
| 2024-10-17 | $2.00 | $1.80 | $0.20 | 51,073.0 | -4.57% |
| 2024-10-16 | $2.02 | $1.89 | $0.13 | 36,045.0 | +1.55% |
| 2024-10-15 | $2.04 | $1.90 | $0.1399 | 155,680.0 | +0.00% |
| 2024-10-14 | $2.10 | $1.92 | $0.18 | 20,634.0 | -1.02% |
| 2024-10-11 | $2.11 | $1.92 | $0.1944 | 58,274.0 | -7.55% |
| 2024-10-10 | $2.19 | $1.96 | $0.23 | 45,456.0 | +2.91% |
| 2024-10-09 | $2.12 | $2.00 | $0.1218 | 32,028.0 | +1.98% |
| 2024-10-08 | $2.15 | $2.00 | $0.15 | 33,987.0 | -6.91% |
Infobird Co Ltd 주식 (IFBD) 연도별 가격 이력
이 심층 분석에서는 Infobird Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Infobird Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Infobird Co Ltd 주식 (IFBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.22 | $1.91 | $0.31 | 145,139.0 | +14.43% |
| 2024-10 | $2.23 | $1.80 | $0.43 | 879,799.0 | -13.78% |
| 2024-09 | $2.36 | $1.63 | $0.7295 | 428,967.0 | +28.52% |
| 2024-08 | $2.46 | $1.73 | $0.73 | 602,861.0 | -27.05% |
| 2024-07 | $3.54 | $2.31 | $1.23 | 4,495,054.0 | -21.31% |
| 2024-06 | $3.92 | $2.90 | $1.02 | 1,091,179.0 | -15.28% |
| 2024-05 | $4.71 | $3.58 | $1.13 | 2,681,685.0 | -14.49% |
| 2024-04 | $6.95 | $3.54 | $3.41 | 27,650,598.0 | -4.10% |
| 2024-03 | $8.40 | $4.10 | $4.30 | 17,623,838.0 | -26.66% |
| 2024-02 | $54.64 | $5.28 | $49.36 | 13,579,415.1 | -44.99% |
| 2024-01 | $13.92 | $3.44 | $10.48 | 2,107,988.5 | +3.82% |
Infobird Co Ltd 주식 (IFBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.84 | $6.64 | $9.20 | 3,169,908.1 | -28.42% |
| 2023-11 | $15.04 | $0.72 | $14.32 | 1,727,751.8 | +1,677% |
| 2023-10 | $1.40 | $0.72 | $0.68 | 8,260,635.5 | -3.01% |
| 2023-09 | $2.12 | $0.8056 | $1.32 | 11,619,443.3 | -59.15% |
| 2023-08 | $7.68 | $1.76 | $5.92 | 10,612,399.3 | -73.74% |
| 2023-07 | $11.84 | $4.68 | $7.16 | 7,637,716.5 | -19.51% |
| 2023-06 | $19.76 | $9.20 | $10.56 | 4,486,380.5 | +0.82% |
| 2023-05 | $18.16 | $7.44 | $10.72 | 4,040,555.2 | -34.50% |
| 2023-04 | $26.00 | $13.84 | $12.16 | 131,519.0 | -33.48% |
| 2023-03 | $31.89 | $20.44 | $11.44 | 26,326.7 | -30.26% |
| 2023-02 | $68.00 | $30.00 | $38.00 | 396,674.5 | -32.52% |
| 2023-01 | $57.60 | $22.48 | $35.12 | 65,210.5 | +98.33% |
Infobird Co Ltd 주식 (IFBD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.20 | $22.02 | $17.18 | 20,767.1 | -18.92% |
| 2022-11 | $38.00 | $28.00 | $10.00 | 11,476.6 | -14.43% |
| 2022-10 | $50.00 | $32.70 | $17.30 | 18,273.5 | -20.66% |
| 2022-09 | $106.0 | $12.61 | $93.39 | 617,515.6 | +199.20% |
| 2022-08 | $21.55 | $13.60 | $7.95 | 79,982.0 | -1.94% |
| 2022-07 | $21.60 | $14.40 | $7.20 | 46,537.8 | -21.62% |
| 2022-06 | $33.88 | $18.02 | $15.86 | 104,788.6 | -29.76% |
| 2022-05 | $146.0 | $20.40 | $125.6 | 19,335.7 | -4.97% |
| 2022-04 | $31.60 | $23.60 | $8.00 | 33,997.7 | +1.72% |
| 2022-03 | $36.69 | $22.00 | $14.69 | 69,327.0 | -13.81% |
| 2022-02 | $51.20 | $20.25 | $30.95 | 662,019.9 | -5.81% |
| 2022-01 | $50.80 | $26.00 | $24.80 | 92,056.2 | -20.37% |
0.05%
자본화:
|
볼륨(24시간):