Stockscreener 앱 받기
0.8632
8.95%
-0.0849
시간 외 거래:
.85
-0.0132
-1.53%
Infobird Co Ltd 주식 (IFBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $0.8695 | $0.8004 | $0.0691 | 63,893.0 | -8.95% |
| 2026-10-01 | $0.9958 | $0.85 | $0.1458 | 42,280.0 | +4.11% |
| 2026-09-30 | $1.05 | $0.91 | $0.14 | 58,239.0 | -8.01% |
| 2026-09-29 | $1.26 | $0.9702 | $0.2898 | 164,216.0 | -22.05% |
| 2026-09-28 | $1.27 | $1.13 | $0.14 | 190,133.0 | -5.22% |
| 2026-09-25 | $1.93 | $0.9501 | $0.9799 | 12,654,478.0 | +18.58% |
| 2026-09-24 | $2.07 | $0.8198 | $1.25 | 7,665,206.0 | +14.66% |
| 2026-09-23 | $0.9855 | $0.92 | $0.0655 | 4,302.0 | +3.74% |
| 2026-09-22 | $0.9928 | $0.8904 | $0.1024 | 4,754.0 | +3.25% |
| 2026-09-21 | $1.00 | $0.92 | $0.08 | 863.0 | -4.15% |
| 2026-09-18 | $0.9599 | $0.9202 | $0.0397 | 2,411.0 | -3.04% |
| 2026-09-17 | $0.99 | $0.99 | $0.00 | 2,619.0 | +0.00% |
| 2026-09-16 | $0.99 | $0.91 | $0.08 | 994.0 | +3.13% |
| 2026-09-15 | $0.96 | $0.9001 | $0.0599 | 447.0 | -2.96% |
| 2026-09-14 | $0.9893 | $0.91 | $0.0793 | 1,270.0 | -0.07% |
| 2026-09-11 | $0.99 | $0.99 | $0.00 | 263.0 | +0.18% |
| 2026-09-09 | $0.9882 | $0.90 | $0.0882 | 2,175.0 | -1.11% |
| 2026-09-08 | $0.9993 | $0.91 | $0.0893 | 1,582.0 | +4.79% |
| 2026-09-04 | $0.98 | $0.8805 | $0.0995 | 1,017.0 | -4.53% |
| 2026-09-03 | $1.00 | $0.8804 | $0.1196 | 2,785.0 | +13.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.9958 | $0.8004 | $0.1954 | 170,066.0 | -5.22% |
| 2026-09 | $2.07 | $0.8198 | $1.25 | 20,776,612.0 | +4.08% |
| 2026-08 | $1.15 | $0.82 | $0.33 | 141,704.0 | -15.87% |
| 2026-07 | $1.28 | $0.9601 | $0.3199 | 216,214.0 | -11.86% |
| 2026-06 | $2.17 | $0.8391 | $1.34 | 2,936,259.0 | +29.68% |
| 2026-05 | $1.05 | $0.81 | $0.24 | 1,810,044.0 | -4.23% |
| 2026-04 | $1.15 | $0.8807 | $0.2693 | 84,172.0 | +2.15% |
| 2026-03 | $1.06 | $0.915 | $0.145 | 71,139.0 | -2.15% |
| 2026-02 | $1.12 | $0.68 | $0.44 | 2,985,755.0 | +32.20% |
| 2026-01 | $1.12 | $0.66 | $0.46 | 290,245.0 | -24.36% |
Infobird Co Ltd 주식 (IFBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.15 | $0.90 | $0.2499 | 371,171.0 | +5.38% |
| 2025-11 | $1.27 | $0.8821 | $0.3879 | 312,890.0 | -21.10% |
| 2025-10 | $1.38 | $1.00 | $0.38 | 9,272,278.0 | +15.53% |
| 2025-09 | $1.40 | $0.923 | $0.477 | 10,145,426.0 | +4.04% |
| 2025-08 | $1.07 | $0.9612 | $0.1088 | 172,343.0 | -1.98% |
| 2025-07 | $1.12 | $0.98 | $0.14 | 219,327.0 | -10.62% |
| 2025-06 | $1.23 | $0.99 | $0.2364 | 436,190.0 | +10.78% |
| 2025-05 | $1.69 | $0.9852 | $0.7048 | 1,664,620.0 | +5.12% |
| 2025-04 | $1.52 | $0.89 | $0.6342 | 483,882.0 | -33.30% |
| 2025-03 | $1.85 | $1.39 | $0.46 | 179,830.0 | -16.39% |
| 2025-02 | $2.21 | $1.70 | $0.5088 | 386,156.0 | -7.99% |
| 2025-01 | $2.65 | $1.86 | $0.7888 | 688,886.0 | -16.33% |
Infobird Co Ltd 주식 (IFBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.32 | $1.75 | $1.57 | 1,970,990.0 | -21.97% |
| 2024-11 | $3.30 | $1.71 | $1.59 | 18,101,404.0 | +70.10% |
| 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% |
1.49%
0.18%
자본화:
|
볼륨(24시간):