Stockscreener 앱 받기
0.3266
5.35%
0.0166
시장 영업 전:
.32
-0.0066
-2.02%
Lottery Com Inc 주식 (LTRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.33 | $0.3111 | $0.0189 | 48,383.0 | +5.35% |
| 2024-11-20 | $0.35 | $0.306 | $0.044 | 93,791.0 | -8.77% |
| 2024-11-19 | $0.343 | $0.331 | $0.012 | 84,292.0 | +4.55% |
| 2024-11-18 | $0.343 | $0.325 | $0.018 | 71,233.0 | +2.86% |
| 2024-11-15 | $0.329 | $0.305 | $0.024 | 96,361.0 | +2.58% |
| 2024-11-14 | $0.3399 | $0.2979 | $0.042 | 138,313.0 | +1.02% |
| 2024-11-13 | $0.3251 | $0.3049 | $0.0202 | 32,641.0 | -2.46% |
| 2024-11-12 | $0.35 | $0.3037 | $0.0463 | 132,029.0 | -9.65% |
| 2024-11-11 | $0.348 | $0.315 | $0.033 | 174,655.0 | +9.49% |
| 2024-11-08 | $0.35 | $0.2785 | $0.0715 | 413,220.0 | +10.10% |
| 2024-11-07 | $0.2898 | $0.27 | $0.0198 | 78,512.0 | +2.50% |
| 2024-11-06 | $0.2875 | $0.2665 | $0.021 | 157,747.0 | +3.21% |
| 2024-11-05 | $0.288 | $0.2417 | $0.0463 | 277,760.0 | +6.39% |
| 2024-11-04 | $0.299 | $0.2202 | $0.0788 | 1,096,243.0 | -15.00% |
| 2024-11-01 | $0.3999 | $0.28 | $0.1199 | 2,435,280.0 | -18.92% |
| 2024-10-31 | $0.435 | $0.37 | $0.065 | 90,327.0 | -13.29% |
| 2024-10-30 | $0.44 | $0.4112 | $0.0288 | 26,641.0 | -1.34% |
| 2024-10-29 | $0.4539 | $0.41 | $0.0439 | 190,830.0 | -2.37% |
| 2024-10-28 | $0.45 | $0.4149 | $0.0351 | 68,305.0 | -1.34% |
| 2024-10-25 | $0.47 | $0.4207 | $0.0493 | 172,358.0 | -0.22% |
| 2024-10-24 | $0.508 | $0.44 | $0.068 | 484,385.0 | -0.62% |
| 2024-10-23 | $0.5151 | $0.4527 | $0.0624 | 154,987.0 | -7.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.3999 | $0.2202 | $0.1797 | 5,378,843.0 | -11.73% |
| 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% |
0.09%
0.96%
자본화:
|
볼륨(24시간):