Stockscreener 앱 받기
0.416
41.98%
0.123
Lottery Com Inc 주식 (LTRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.58 | $0.2404 | $0.3396 | 11,305,144.0 | +41.98% |
| 2024-12-19 | $0.297 | $0.278 | $0.019 | 71,950.0 | +4.23% |
| 2024-12-18 | $0.319 | $0.28 | $0.039 | 153,139.0 | -0.14% |
| 2024-12-17 | $0.3321 | $0.2806 | $0.0515 | 317,108.0 | -15.67% |
| 2024-12-16 | $0.335 | $0.311 | $0.024 | 504,083.0 | +5.07% |
| 2024-12-13 | $0.334 | $0.308 | $0.026 | 151,464.0 | -1.67% |
| 2024-12-12 | $0.35 | $0.312 | $0.038 | 141,721.0 | +3.52% |
| 2024-12-11 | $0.336 | $0.312 | $0.024 | 35,779.0 | -4.47% |
| 2024-12-10 | $0.3443 | $0.312 | $0.0323 | 141,030.0 | -1.80% |
| 2024-12-09 | $0.355 | $0.31 | $0.045 | 401,180.0 | -2.15% |
| 2024-12-06 | $0.3888 | $0.3255 | $0.0633 | 1,129,713.0 | +3.12% |
| 2024-12-05 | $0.347 | $0.3162 | $0.0308 | 40,310.0 | +3.03% |
| 2024-12-04 | $0.335 | $0.3153 | $0.0197 | 25,112.0 | +1.45% |
| 2024-12-03 | $0.3344 | $0.315 | $0.0194 | 146,451.0 | -2.64% |
| 2024-12-02 | $0.356 | $0.3122 | $0.0438 | 109,322.0 | -7.95% |
| 2024-11-29 | $0.389 | $0.35 | $0.039 | 438,230.0 | +8.29% |
| 2024-11-27 | $0.33 | $0.3103 | $0.0197 | 18,144.0 | +2.67% |
| 2024-11-26 | $0.35 | $0.3159 | $0.0341 | 56,223.0 | -5.21% |
| 2024-11-25 | $0.35 | $0.3301 | $0.0199 | 39,585.0 | -2.65% |
| 2024-11-22 | $0.3465 | $0.32 | $0.0265 | 84,022.0 | +5.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.58 | $0.2404 | $0.3396 | 25,978,650.0 | +18.18% |
| 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% |
2.95%
4.03%
자본화:
|
볼륨(24시간):