Stockscreener 앱 받기
2.935
1.91%
0.055
시장 영업 전:
2.97
0.035
+1.19%
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $3.00 | $2.87 | $0.13 | 35,264.0 | +1.91% |
| 2025-12-03 | $2.90 | $2.68 | $0.22 | 59,629.0 | +7.06% |
| 2025-12-02 | $2.89 | $2.69 | $0.20 | 21,404.0 | -1.82% |
| 2025-12-01 | $2.76 | $2.50 | $0.26 | 78,002.0 | +0.74% |
| 2025-11-28 | $2.85 | $2.72 | $0.13 | 55,610.0 | -6.21% |
| 2025-11-26 | $3.03 | $2.85 | $0.18 | 116,637.0 | +0.00% |
| 2025-11-25 | $2.96 | $2.75 | $0.205 | 70,843.0 | +0.35% |
| 2025-11-24 | $3.00 | $2.80 | $0.20 | 169,926.0 | -2.36% |
| 2025-11-21 | $3.04 | $2.87 | $0.17 | 232,821.0 | -6.62% |
| 2025-11-20 | $3.19 | $2.93 | $0.2629 | 184,341.0 | +5.67% |
| 2025-11-19 | $3.09 | $2.90 | $0.19 | 112,941.0 | -0.99% |
| 2025-11-18 | $3.03 | $2.81 | $0.22 | 81,226.0 | +2.02% |
| 2025-11-17 | $3.10 | $2.70 | $0.40 | 138,011.0 | -6.01% |
| 2025-11-14 | $3.17 | $2.70 | $0.4699 | 270,014.0 | +12.06% |
| 2025-11-13 | $2.86 | $2.77 | $0.085 | 59,824.0 | +0.71% |
| 2025-11-12 | $2.82 | $2.72 | $0.10 | 77,542.0 | +3.70% |
| 2025-11-11 | $2.78 | $2.51 | $0.27 | 75,256.0 | +3.85% |
| 2025-11-10 | $2.67 | $2.45 | $0.2176 | 103,686.0 | +10.17% |
| 2025-11-07 | $2.69 | $2.26 | $0.4254 | 250,066.0 | -13.24% |
| 2025-11-06 | $2.79 | $2.62 | $0.17 | 116,342.0 | +1.49% |
| 2025-11-05 | $2.88 | $2.65 | $0.235 | 41,022.0 | -1.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.00 | $2.50 | $0.50 | 229,563.0 | +7.90% |
| 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% |
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.27 | $1.10 | $1.17 | 2,019,704.0 | +45.33% |
| 2023-11 | $1.60 | $1.34 | $0.26 | 242,498.0 | -4.15% |
| 2023-10 | $1.61 | $1.19 | $0.419 | 907,082.0 | +15.07% |
| 2023-09 | $1.48 | $1.25 | $0.2274 | 682,143.0 | +0.00% |
1.36%
0.00%
자본화:
|
볼륨(24시간):