Stockscreener 앱 받기
2.90
3.97%
-0.12
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $3.07 | $2.90 | $0.1697 | 53,567.0 | -3.97% |
| 2025-10-31 | $3.14 | $2.95 | $0.19 | 99,752.0 | +2.37% |
| 2025-10-30 | $3.14 | $2.91 | $0.23 | 168,049.0 | -1.99% |
| 2025-10-29 | $3.26 | $3.01 | $0.25 | 138,898.0 | -3.53% |
| 2025-10-28 | $3.47 | $2.96 | $0.5099 | 77,407.0 | -0.32% |
| 2025-10-27 | $3.43 | $3.05 | $0.38 | 141,446.0 | +0.32% |
| 2025-10-24 | $3.26 | $3.01 | $0.25 | 47,968.0 | +0.32% |
| 2025-10-23 | $3.14 | $2.92 | $0.218 | 40,845.0 | +7.61% |
| 2025-10-22 | $2.98 | $2.81 | $0.17 | 45,795.0 | +1.05% |
| 2025-10-21 | $2.96 | $2.85 | $0.11 | 36,473.0 | -4.03% |
| 2025-10-20 | $3.04 | $2.91 | $0.13 | 45,593.0 | +3.83% |
| 2025-10-17 | $3.01 | $2.85 | $0.16 | 76,070.0 | -3.69% |
| 2025-10-16 | $3.22 | $2.98 | $0.241 | 181,909.0 | -8.31% |
| 2025-10-15 | $3.28 | $3.04 | $0.24 | 66,432.0 | +7.26% |
| 2025-10-14 | $3.15 | $2.96 | $0.1879 | 182,613.0 | -4.72% |
| 2025-10-13 | $3.57 | $2.93 | $0.64 | 385,499.0 | -8.62% |
| 2025-10-10 | $3.69 | $3.42 | $0.2649 | 244,096.0 | -5.43% |
| 2025-10-09 | $4.00 | $3.60 | $0.40 | 573,941.0 | -7.77% |
| 2025-10-08 | $4.08 | $3.91 | $0.1741 | 496,943.0 | +0.76% |
| 2025-10-07 | $4.10 | $3.81 | $0.29 | 429,018.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $3.07 | $2.90 | $0.1697 | 107,134.0 | -3.97% |
| 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% |
2.41%
11.52%
자본화:
|
볼륨(24시간):