Stockscreener 앱 받기
0.0147
8.70%
-0.0014
Interact Holdings Group Inc 주식 (IHGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.0147 | $0.0147 | $0.00 | 10,000.0 | -8.70% |
| 2025-08-18 | $0.0186 | $0.0161 | $0.00249 | 40,000.0 | +0.62% |
| 2025-08-14 | $0.016 | $0.0149 | $0.0011 | 40,000.0 | +7.38% |
| 2025-08-13 | $0.0225 | $0.0149 | $0.0076 | 316,150.0 | -29.05% |
| 2025-08-11 | $0.025 | $0.0202 | $0.00475 | 11,405.0 | +0.00% |
| 2025-08-08 | $0.021 | $0.021 | $0.00 | 3,000.0 | +3.96% |
| 2025-08-05 | $0.0202 | $0.0202 | $0.00 | 1,139.0 | -10.52% |
| 2025-07-31 | $0.0297 | $0.0201 | $0.0096 | 2,347.0 | -9.30% |
| 2025-07-30 | $0.0249 | $0.0249 | $0.00 | 1,139.0 | -0.44% |
| 2025-07-29 | $0.0299 | $0.025 | $0.0049 | 139,900.0 | -16.67% |
| 2025-07-28 | $0.03 | $0.03 | $0.00 | 9,600.0 | +19.52% |
| 2025-07-25 | $0.03 | $0.0251 | $0.0049 | 30,000.0 | -3.46% |
| 2025-07-24 | $0.027 | $0.02 | $0.007 | 228,617.0 | +30.00% |
Interact Holdings Group Inc 주식 (IHGP) 연도별 가격 이력
이 심층 분석에서는 Interact Holdings Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interact Holdings Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interact Holdings Group Inc 주식 (IHGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.025 | $0.0147 | $0.0103 | 421,694.0 | -34.88% |
| 2025-07 | $0.03 | $0.019 | $0.0111 | 525,603.0 | +22.69% |
| 2025-06 | $0.02 | $0.0183 | $0.0017 | 101,708.0 | -3.92% |
| 2025-05 | $0.0271 | $0.0162 | $0.0109 | 353,459.0 | -29.34% |
| 2025-04 | $0.0338 | $0.0263 | $0.0075 | 15,216.0 | +3.83% |
| 2025-03 | $0.0342 | $0.026 | $0.0082 | 247,381.0 | -10.92% |
| 2025-02 | $0.035 | $0.024 | $0.011 | 97,629.0 | +33.18% |
| 2025-01 | $0.17 | $0.0203 | $0.1497 | 7,227,059.0 | -87.06% |
Interact Holdings Group Inc 주식 (IHGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.20 | $0.012 | $0.188 | 3,258,781.0 | +687.19% |
| 2024-11 | $0.0399 | $0.02 | $0.0199 | 215,101.0 | -9.62% |
| 2024-10 | $0.09 | $0.026 | $0.064 | 1,965,431.0 | -25.71% |
| 2024-09 | $0.062 | $0.031 | $0.031 | 116,300.0 | -43.55% |
| 2024-08 | $0.128 | $0.06 | $0.068 | 1,193,884.0 | -11.43% |
| 2024-07 | $0.088 | $0.036 | $0.052 | 1,908,024.0 | +17.06% |
| 2024-06 | $0.0666 | $0.025 | $0.0416 | 896,546.0 | +99.33% |
| 2024-05 | $0.038 | $0.0185 | $0.0195 | 689,462.0 | +57.89% |
| 2024-04 | $0.02 | $0.016 | $0.004 | 138,160.0 | +18.75% |
| 2024-03 | $0.02 | $0.014 | $0.006 | 386,246.0 | -2.63% |
| 2024-02 | $0.0165 | $0.012 | $0.00454 | 106,960.0 | +17.37% |
| 2024-01 | $0.02 | $0.0001 | $0.0199 | 239,620.0 | +3.70% |
Interact Holdings Group Inc 주식 (IHGP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0141 | $0.0062 | $0.0079 | 489,339.0 | +107.69% |
| 2023-11 | $0.0101 | $0.0055 | $0.00455 | 820,499.0 | -25.71% |
| 2023-10 | $0.011 | $0.006 | $0.005 | 396,140.0 | -12.50% |
| 2023-09 | $0.02 | $0.007 | $0.013 | 382,200.0 | -41.18% |
| 2023-08 | $0.0251 | $0.0168 | $0.00825 | 390,287.0 | -38.41% |
| 2023-07 | $0.035 | $0.0171 | $0.0179 | 549,483.0 | -8.00% |
| 2023-06 | $0.04 | $0.0192 | $0.0209 | 832,308.0 | -22.88% |
| 2023-05 | $0.045 | $0.0262 | $0.0188 | 1,895,940.0 | +8.66% |
| 2023-04 | $0.045 | $0.0195 | $0.0255 | 2,950,434.0 | +55.65% |
| 2023-03 | $0.0275 | $0.0119 | $0.0156 | 1,699,240.0 | +51.32% |
| 2023-02 | $0.0219 | $0.0133 | $0.0086 | 422,837.0 | -27.62% |
| 2023-01 | $0.0278 | $0.01 | $0.0178 | 547,034.0 | +98.11% |
5.71%
0.34%
자본화:
|
볼륨(24시간):