Stockscreener 앱 받기
0.925
0.03%
-0.0003
Infobird Co Ltd 주식 (IFBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.925 | $0.9139 | $0.0111 | 1,366.0 | -0.03% |
| 2026-05-21 | $0.9353 | $0.8729 | $0.0624 | 9,940.0 | +7.59% |
| 2026-05-20 | $0.89 | $0.855 | $0.035 | 3,120.0 | -1.15% |
| 2026-05-19 | $0.87 | $0.85 | $0.02 | 2,553.0 | +7.41% |
| 2026-05-18 | $0.9449 | $0.81 | $0.1349 | 5,215.0 | -5.82% |
| 2026-05-15 | $0.92 | $0.8601 | $0.0599 | 3,744.0 | -2.70% |
| 2026-05-14 | $0.9259 | $0.884 | $0.0419 | 2,446.0 | -7.92% |
| 2026-05-13 | $0.96 | $0.8424 | $0.1176 | 2,718.0 | -1.03% |
| 2026-05-12 | $0.97 | $0.91 | $0.06 | 2,418.0 | -0.05% |
| 2026-05-11 | $0.9705 | $0.9001 | $0.0704 | 4,437.0 | +2.16% |
| 2026-05-08 | $0.958 | $0.94 | $0.018 | 1,896.0 | -0.01% |
| 2026-05-06 | $0.9601 | $0.9203 | $0.0398 | 1,443.0 | -1.29% |
| 2026-05-05 | $0.9625 | $0.91 | $0.0525 | 3,750.0 | -2.08% |
| 2026-05-01 | $1.03 | $0.9306 | $0.0997 | 2,515.0 | +3.46% |
| 2026-04-30 | $1.04 | $0.95 | $0.09 | 976.0 | +2.15% |
| 2026-04-29 | $1.00 | $0.9301 | $0.0699 | 787.0 | -10.57% |
| 2026-04-28 | $1.04 | $0.9928 | $0.0472 | 4,611.0 | +0.97% |
| 2026-04-27 | $1.09 | $0.9655 | $0.1245 | 2,315.0 | +3.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.03 | $0.81 | $0.2203 | 48,927.0 | -2.64% |
| 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% |
4.19%
1.77%
자본화:
|
볼륨(24시간):