Stockscreener 앱 받기
1.06
0.74%
-0.0079
시장 영업 전:
1.04
-0.02
-1.89%
Infobird Co Ltd 주식 (IFBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $1.10 | $1.05 | $0.05 | 13,016.0 | -0.74% |
| 2025-10-08 | $1.12 | $1.06 | $0.06 | 16,599.0 | +0.75% |
| 2025-10-07 | $1.10 | $1.03 | $0.0678 | 32,324.0 | +3.92% |
| 2025-10-06 | $1.06 | $1.01 | $0.0496 | 14,354.0 | -0.97% |
| 2025-10-03 | $1.10 | $1.00 | $0.0994 | 39,422.0 | -1.90% |
| 2025-10-02 | $1.09 | $1.05 | $0.0395 | 6,760.0 | +0.00% |
| 2025-10-01 | $1.07 | $1.05 | $0.02 | 26,792.0 | +1.94% |
| 2025-09-30 | $1.08 | $1.03 | $0.05 | 10,125.0 | -4.63% |
| 2025-09-29 | $1.19 | $1.06 | $0.13 | 73,254.0 | -9.68% |
| 2025-09-26 | $1.26 | $1.15 | $0.11 | 61,636.0 | -4.77% |
| 2025-09-25 | $1.30 | $1.23 | $0.07 | 32,412.0 | -2.67% |
| 2025-09-24 | $1.34 | $1.14 | $0.20 | 33,610.0 | -4.09% |
| 2025-09-23 | $1.40 | $1.09 | $0.31 | 285,225.0 | +20.09% |
| 2025-09-22 | $1.13 | $1.10 | $0.0299 | 19,574.0 | -2.61% |
| 2025-09-19 | $1.16 | $1.02 | $0.14 | 53,677.0 | +5.50% |
| 2025-09-18 | $1.15 | $1.07 | $0.08 | 19,514.0 | +0.00% |
| 2025-09-17 | $1.12 | $1.07 | $0.05 | 26,943.0 | -3.93% |
| 2025-09-16 | $1.18 | $1.11 | $0.0698 | 20,231.0 | +1.30% |
| 2025-09-15 | $1.16 | $1.10 | $0.0596 | 74,272.0 | -3.02% |
| 2025-09-12 | $1.20 | $1.10 | $0.10 | 100,686.0 | -2.95% |
| 2025-09-11 | $1.22 | $1.07 | $0.15 | 175,531.0 | +2.59% |
| 2025-09-10 | $1.25 | $1.05 | $0.20 | 1,022,016.0 | -4.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.12 | $1.00 | $0.12 | 162,283.0 | +2.91% |
| 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% |
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% |
0.38%
0.40%
자본화:
|
볼륨(24시간):