Stockscreener 앱 받기
0.8962
2.57%
-0.0236
시간 외 거래:
.91
0.0138
+1.54%
Lottery Com Inc 주식 (LTRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.9346 | $0.8562 | $0.0784 | 324,642.0 | -2.57% |
| 2025-04-03 | $0.92 | $0.8314 | $0.0886 | 145,831.0 | +1.84% |
| 2025-04-02 | $0.95 | $0.90 | $0.05 | 156,446.0 | -1.83% |
| 2025-04-01 | $1.00 | $0.8521 | $0.1479 | 235,220.0 | +3.37% |
| 2025-03-31 | $0.942 | $0.8261 | $0.1159 | 355,820.0 | -5.32% |
| 2025-03-28 | $1.18 | $0.91 | $0.27 | 3,044,448.0 | -2.08% |
| 2025-03-27 | $1.04 | $0.8842 | $0.1558 | 601,256.0 | -7.69% |
| 2025-03-26 | $1.11 | $1.03 | $0.08 | 260,697.0 | -2.80% |
| 2025-03-25 | $1.12 | $1.03 | $0.09 | 397,101.0 | +1.90% |
| 2025-03-24 | $1.14 | $1.03 | $0.11 | 478,995.0 | -2.78% |
| 2025-03-21 | $1.15 | $1.06 | $0.085 | 317,410.0 | -1.82% |
| 2025-03-20 | $1.21 | $1.01 | $0.20 | 1,007,649.0 | +6.80% |
| 2025-03-19 | $1.08 | $0.96 | $0.12 | 844,192.0 | +5.60% |
| 2025-03-18 | $1.06 | $0.8109 | $0.2491 | 727,364.0 | +4.42% |
| 2025-03-17 | $1.08 | $0.9301 | $0.1499 | 571,052.0 | -10.18% |
| 2025-03-14 | $1.07 | $1.01 | $0.06 | 242,161.0 | +0.97% |
| 2025-03-13 | $1.11 | $1.01 | $0.10 | 201,113.0 | -3.74% |
| 2025-03-12 | $1.10 | $1.06 | $0.045 | 229,269.0 | -1.83% |
| 2025-03-11 | $1.13 | $1.05 | $0.0767 | 359,364.0 | +0.00% |
| 2025-03-10 | $1.21 | $1.06 | $0.1499 | 684,266.0 | -11.38% |
| 2025-03-07 | $1.28 | $1.02 | $0.2592 | 1,998,513.0 | +20.59% |
| 2025-03-06 | $1.12 | $0.9644 | $0.1556 | 1,094,941.0 | -8.93% |
Lottery Com Inc 주식 (LTRY) 연도별 가격 이력
이 심층 분석에서는 Lottery Com Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LTRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lottery Com Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lottery Com Inc 주식 (LTRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.00 | $0.8314 | $0.1686 | 1,186,781.0 | +0.70% |
| 2025-03 | $1.46 | $0.8109 | $0.6491 | 15,325,097.0 | -36.43% |
| 2025-02 | $2.33 | $0.3001 | $2.03 | 569,704,092.0 | +338.87% |
| 2025-01 | $0.5799 | $0.301 | $0.2789 | 3,794,631.0 | -34.09% |
Lottery Com Inc 주식 (LTRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.58 | $0.2404 | $0.3396 | 20,565,156.0 | +47.73% |
| 2024-11 | $0.3999 | $0.2202 | $0.1797 | 5,966,664.0 | -4.86% |
| 2024-10 | $0.5999 | $0.37 | $0.2299 | 1,847,702.0 | -38.23% |
| 2024-09 | $0.8449 | $0.5125 | $0.3324 | 1,994,011.0 | -23.21% |
| 2024-08 | $1.14 | $0.708 | $0.432 | 3,246,904.0 | -19.59% |
| 2024-07 | $2.20 | $0.823 | $1.38 | 6,726,007.0 | +3.47% |
| 2024-06 | $1.99 | $0.825 | $1.16 | 530,160.0 | -49.05% |
| 2024-05 | $2.00 | $1.59 | $0.41 | 761,577.0 | +5.95% |
| 2024-04 | $2.40 | $1.57 | $0.8292 | 400,883.0 | -22.13% |
| 2024-03 | $2.82 | $2.00 | $0.82 | 391,147.0 | -2.62% |
| 2024-02 | $3.56 | $1.83 | $1.73 | 1,701,883.0 | +5.05% |
| 2024-01 | $3.60 | $2.02 | $1.58 | 1,844,485.0 | -19.56% |
Lottery Com Inc 주식 (LTRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.01 | $1.22 | $5.79 | 14,762,960.0 | +54.86% |
| 2023-11 | $2.38 | $1.32 | $1.06 | 683,649.0 | -9.79% |
| 2023-10 | $3.55 | $1.85 | $1.70 | 423,850.0 | -35.76% |
| 2023-09 | $4.21 | $2.81 | $1.40 | 559,604.0 | +0.00% |
1.07%
자본화:
|
볼륨(24시간):