Stockscreener 앱 받기
1.01
2.42%
0.0239
시간 외 거래:
1.00
-0.01
-0.99%
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $1.08 | $0.8672 | $0.2128 | 79,107.0 | +2.42% |
| 2026-09-17 | $1.09 | $0.9646 | $0.1254 | 44,066.0 | -3.32% |
| 2026-09-16 | $1.03 | $0.975 | $0.055 | 44,098.0 | -0.97% |
| 2026-09-15 | $1.09 | $0.98 | $0.11 | 138,205.0 | +1.98% |
| 2026-09-14 | $1.29 | $0.8312 | $0.4588 | 2,970,727.0 | +15.27% |
| 2026-09-11 | $0.9273 | $0.8283 | $0.099 | 4,982.0 | -5.82% |
| 2026-09-10 | $0.9599 | $0.9303 | $0.0296 | 992.0 | -3.29% |
| 2026-09-09 | $1.04 | $0.9507 | $0.0893 | 57,162.0 | -6.61% |
| 2026-09-08 | $1.07 | $0.9007 | $0.1693 | 110,842.0 | +5.68% |
| 2026-09-04 | $0.98 | $0.8335 | $0.1465 | 70,238.0 | +17.01% |
| 2026-09-03 | $0.8643 | $0.78 | $0.0843 | 22,802.0 | +6.21% |
| 2026-09-02 | $0.8697 | $0.7601 | $0.1096 | 11,693.0 | -1.98% |
| 2026-09-01 | $0.8487 | $0.73 | $0.1187 | 32,677.0 | +3.63% |
| 2026-08-31 | $0.822 | $0.772 | $0.05 | 18,828.0 | -6.06% |
| 2026-08-28 | $0.9672 | $0.8113 | $0.1559 | 17,133.0 | -1.45% |
| 2026-08-27 | $0.9188 | $0.8164 | $0.1024 | 52,700.0 | -3.65% |
| 2026-08-26 | $0.9199 | $0.809 | $0.1109 | 78,797.0 | +10.26% |
| 2026-08-25 | $0.8198 | $0.7505 | $0.0693 | 16,630.0 | +3.13% |
| 2026-08-24 | $0.8477 | $0.7505 | $0.0972 | 37,987.0 | -3.51% |
| 2026-08-21 | $0.85 | $0.731 | $0.119 | 112,075.0 | +5.88% |
| 2026-08-20 | $0.7903 | $0.74 | $0.0503 | 29,878.0 | -0.67% |
Metalpha Technology Holding Ltd 주식 (MATH) 연도별 가격 이력
이 심층 분석에서는 Metalpha Technology Holding Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MATH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metalpha Technology Holding Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.29 | $0.73 | $0.56 | 3,666,698.0 | +30.83% |
| 2026-08 | $1.02 | $0.731 | $0.289 | 754,954.0 | -18.74% |
| 2026-07 | $1.04 | $0.80 | $0.2399 | 742,161.0 | -1.55% |
| 2026-06 | $1.18 | $0.841 | $0.339 | 1,941,620.0 | -8.10% |
| 2026-05 | $1.16 | $0.85 | $0.31 | 2,489,047.0 | -3.67% |
| 2026-04 | $1.55 | $1.01 | $0.54 | 1,244,281.0 | -5.22% |
| 2026-03 | $1.43 | $1.00 | $0.4261 | 658,528.0 | -4.17% |
| 2026-02 | $2.01 | $1.14 | $0.87 | 1,864,746.0 | -40.89% |
| 2026-01 | $2.55 | $1.90 | $0.648 | 959,617.0 | -3.33% |
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.12 | $2.13 | $0.99 | 1,056,561.0 | -19.12% |
| 2025-11 | $3.19 | $2.26 | $0.93 | 2,244,399.0 | -9.93% |
| 2025-10 | $4.10 | $2.81 | $1.29 | 3,962,706.0 | -17.71% |
| 2025-09 | $3.78 | $2.88 | $0.90 | 3,333,366.0 | +24.83% |
| 2025-08 | $3.47 | $2.66 | $0.81 | 2,822,546.0 | -9.54% |
| 2025-07 | $4.06 | $3.03 | $1.03 | 4,811,334.0 | +1.56% |
| 2025-06 | $4.17 | $2.72 | $1.45 | 6,238,931.0 | -0.62% |
| 2025-05 | $3.23 | $1.81 | $1.42 | 3,979,326.0 | +62.63% |
| 2025-04 | $2.10 | $1.28 | $0.821 | 1,544,789.0 | +16.47% |
| 2025-03 | $2.20 | $1.40 | $0.80 | 2,040,486.0 | +10.39% |
| 2025-02 | $2.78 | $1.25 | $1.53 | 7,053,970.0 | +1.32% |
| 2025-01 | $1.73 | $1.04 | $0.685 | 1,453,092.0 | +32.17% |
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.20 | $0.88 | $0.32 | 1,176,143.0 | +23.33% |
| 2024-11 | $1.32 | $0.875 | $0.445 | 999,015.0 | -29.13% |
| 2024-10 | $1.34 | $0.996 | $0.344 | 389,893.0 | +1.60% |
| 2024-09 | $1.31 | $0.802 | $0.508 | 236,938.0 | +11.61% |
| 2024-08 | $1.40 | $1.07 | $0.3298 | 248,827.0 | -14.57% |
| 2024-07 | $1.44 | $1.20 | $0.24 | 195,523.0 | -5.00% |
| 2024-06 | $1.50 | $1.18 | $0.32 | 222,632.0 | -7.38% |
| 2024-05 | $1.74 | $1.38 | $0.36 | 483,613.0 | +2.76% |
| 2024-04 | $1.62 | $1.37 | $0.25 | 519,091.0 | +0.03% |
| 2024-03 | $1.88 | $1.40 | $0.4799 | 435,721.0 | -19.47% |
| 2024-02 | $1.92 | $1.26 | $0.66 | 404,381.0 | +28.57% |
| 2024-01 | $2.20 | $1.34 | $0.86 | 1,109,990.0 | -35.78% |
7.36%
0.56%
자본화:
|
볼륨(24시간):