Stockscreener 앱 받기
0.8931
3.25%
0.0281
시간 외 거래:
.90
0.0069
+0.77%
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $0.9101 | $0.8683 | $0.0418 | 12,049.0 | +3.25% |
| 2026-08-06 | $0.9521 | $0.865 | $0.0871 | 17,196.0 | -6.41% |
| 2026-08-05 | $0.98 | $0.8897 | $0.0903 | 14,154.0 | -2.64% |
| 2026-08-04 | $1.02 | $0.9221 | $0.0979 | 22,571.0 | -6.01% |
| 2026-08-03 | $1.02 | $0.9544 | $0.0656 | 47,486.0 | +6.32% |
| 2026-07-31 | $0.96 | $0.9132 | $0.0468 | 57,309.0 | +3.26% |
| 2026-07-30 | $0.96 | $0.8522 | $0.1078 | 32,811.0 | -0.44% |
| 2026-07-29 | $0.955 | $0.8721 | $0.0829 | 31,401.0 | -1.48% |
| 2026-07-28 | $1.00 | $0.84 | $0.16 | 117,329.0 | +14.39% |
| 2026-07-27 | $0.9346 | $0.8133 | $0.1213 | 40,636.0 | -1.22% |
| 2026-07-24 | $0.89 | $0.82 | $0.07 | 13,493.0 | -3.61% |
| 2026-07-23 | $0.8848 | $0.80 | $0.0848 | 24,941.0 | -0.19% |
| 2026-07-22 | $0.98 | $0.8597 | $0.1203 | 13,135.0 | -5.24% |
| 2026-07-21 | $1.00 | $0.8419 | $0.1581 | 28,648.0 | +8.15% |
| 2026-07-20 | $0.9298 | $0.825 | $0.1048 | 37,052.0 | -6.46% |
| 2026-07-17 | $0.956 | $0.8716 | $0.0844 | 27,490.0 | -3.74% |
| 2026-07-16 | $0.998 | $0.9342 | $0.0638 | 15,232.0 | -2.11% |
| 2026-07-15 | $1.02 | $0.9502 | $0.0698 | 23,317.0 | -3.52% |
| 2026-07-14 | $1.00 | $0.9749 | $0.0251 | 19,118.0 | +0.00% |
| 2026-07-13 | $1.02 | $0.989 | $0.031 | 30,230.0 | -0.10% |
| 2026-07-10 | $1.01 | $0.99 | $0.0166 | 33,322.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $1.02 | $0.865 | $0.155 | 125,505.0 | -5.99% |
| 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% |
4.31%
0.68%
자본화:
|
볼륨(24시간):