Stockscreener 앱 받기
2.94
0.00%
0.00
시간 외 거래:
2.92
-0.02
-0.68%
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $2.95 | $2.80 | $0.15 | 97,285.0 | +0.00% |
| 2025-08-28 | $3.00 | $2.85 | $0.15 | 151,597.0 | +3.34% |
| 2025-08-27 | $2.92 | $2.73 | $0.1937 | 187,430.0 | -2.90% |
| 2025-08-26 | $2.98 | $2.71 | $0.269 | 222,605.0 | +1.74% |
| 2025-08-25 | $2.98 | $2.72 | $0.265 | 171,499.0 | -3.36% |
| 2025-08-22 | $2.99 | $2.80 | $0.194 | 108,053.0 | +6.43% |
| 2025-08-21 | $2.85 | $2.73 | $0.12 | 66,123.0 | -2.10% |
| 2025-08-20 | $2.90 | $2.76 | $0.14 | 51,125.0 | +0.70% |
| 2025-08-19 | $2.87 | $2.70 | $0.17 | 160,277.0 | +1.43% |
| 2025-08-18 | $2.86 | $2.70 | $0.1553 | 119,573.0 | +0.00% |
| 2025-08-15 | $2.83 | $2.66 | $0.175 | 50,703.0 | +0.87% |
| 2025-08-14 | $2.92 | $2.67 | $0.2499 | 63,785.0 | +1.31% |
| 2025-08-13 | $2.94 | $2.66 | $0.28 | 131,961.0 | -2.84% |
| 2025-08-12 | $3.06 | $2.72 | $0.3435 | 135,393.0 | +2.17% |
| 2025-08-11 | $3.12 | $2.76 | $0.365 | 235,682.0 | -7.07% |
| 2025-08-08 | $2.98 | $2.91 | $0.0741 | 48,413.0 | +1.71% |
| 2025-08-07 | $3.00 | $2.92 | $0.08 | 48,134.0 | -1.68% |
| 2025-08-06 | $3.13 | $2.90 | $0.23 | 83,831.0 | -2.62% |
| 2025-08-05 | $3.05 | $2.71 | $0.34 | 201,338.0 | +8.93% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.47 | $2.66 | $0.81 | 2,919,831.0 | -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% |
0.56%
0.79%
자본화:
|
볼륨(24시간):