Stockscreener 앱 받기
0.0007
600.00%
0.0006
MGT Capital Investments Inc 주식 (MGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.0007 | $0.0001 | $0.0006 | 156,025.0 | +600.00% |
| 2025-05-15 | $0.0001 | $0.0001 | $0.00 | 11,050.0 | -75.00% |
| 2025-05-14 | $0.0004 | $0.0002 | $0.0002 | 9,050.0 | +33.33% |
| 2025-05-13 | $0.0003 | $0.0002 | $0.00 | 53,550.0 | +0.00% |
| 2025-05-12 | $0.0003 | $0.0002 | $0.00 | 150,345.0 | -25.00% |
| 2025-05-09 | $0.0004 | $0.0004 | $0.00 | 107,555.0 | +0.00% |
| 2025-05-08 | $0.0004 | $0.0004 | $0.00 | 350.0 | +33.33% |
| 2025-05-07 | $0.0003 | $0.0002 | $0.00 | 2,100.0 | +0.00% |
| 2025-05-06 | $0.0003 | $0.0002 | $0.00 | 44,025.0 | +200.00% |
| 2025-05-05 | $0.0001 | $0.0001 | $0.00 | 1,900.0 | +0.00% |
| 2025-05-02 | $0.0002 | $0.0001 | $0.0001 | 3,950.0 | -50.00% |
| 2025-05-01 | $0.0002 | $0.0002 | $0.00 | 34,362.0 | -33.33% |
| 2025-04-29 | $0.0003 | $0.0003 | $0.00 | 75,000.0 | -25.00% |
| 2025-04-25 | $0.0004 | $0.0004 | $0.00 | 301,315.0 | -55.56% |
| 2025-04-24 | $0.0009 | $0.0004 | $0.0005 | 10,400.0 | +28.57% |
| 2025-04-22 | $0.0007 | $0.0007 | $0.00 | 1,000,000.0 | +75.00% |
MGT Capital Investments Inc 주식 (MGTI) 연도별 가격 이력
이 심층 분석에서는 MGT Capital Investments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 MGT Capital Investments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
MGT Capital Investments Inc 주식 (MGTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0007 | $0.0001 | $0.0006 | 574,262.0 | +133.33% |
| 2025-04 | $0.0011 | $0.0003 | $0.0008 | 1,748,341.0 | -40.00% |
| 2025-03 | $0.0005 | $0.0001 | $0.0004 | 3,663,095.0 | +0.00% |
| 2025-02 | $0.0009 | $0.00 | $0.000899 | 2,990,486.0 | -16.67% |
| 2025-01 | $0.001 | $0.00 | $0.000999 | 10,005,303.0 | +100.00% |
MGT Capital Investments Inc 주식 (MGTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0003 | $0.00 | $0.000299 | 24,373,920.0 | +200.00% |
| 2024-11 | $0.0011 | $0.00 | $0.0011 | 7,054,569.0 | +0.00% |
| 2024-10 | $0.00025 | $0.00 | $0.000249 | 5,638,610.0 | +0.00% |
| 2024-09 | $0.001 | $0.0001 | $0.0009 | 4,238,470.0 | +0.00% |
| 2024-08 | $0.0003 | $0.0001 | $0.0002 | 8,184,812.0 | -33.33% |
| 2024-07 | $0.002 | $0.0001 | $0.0019 | 6,214,200.0 | -70.00% |
| 2024-06 | $0.00325 | $0.0003 | $0.00295 | 2,102,942.0 | +0.00% |
| 2024-05 | $0.00765 | $0.0001 | $0.00755 | 31,126,782.0 | -66.67% |
| 2024-04 | $0.0035 | $0.0012 | $0.0023 | 48,511,126.0 | -44.44% |
| 2024-03 | $0.0044 | $0.002 | $0.0024 | 69,538,877.0 | -18.18% |
| 2024-02 | $0.0047 | $0.0025 | $0.0022 | 40,619,720.0 | +10.00% |
| 2024-01 | $0.0053 | $0.0012 | $0.0041 | 38,474,056.0 | -21.05% |
MGT Capital Investments Inc 주식 (MGTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0084 | $0.0001 | $0.0083 | 87,945,364.0 | +153.33% |
| 2023-11 | $0.0031 | $0.0005 | $0.0026 | 6,346,353.0 | +50.00% |
| 2023-10 | $0.0046 | $0.0001 | $0.0045 | 15,726,734.0 | -76.19% |
| 2023-09 | $0.0048 | $0.0039 | $0.0009 | 12,608,112.0 | -7.69% |
| 2023-08 | $0.0059 | $0.004 | $0.0019 | 22,398,700.0 | -20.18% |
| 2023-07 | $0.0079 | $0.0037 | $0.0042 | 49,613,090.0 | +23.91% |
| 2023-06 | $0.006 | $0.0038 | $0.0022 | 14,534,047.0 | -9.80% |
| 2023-05 | $0.006 | $0.0037 | $0.0023 | 35,535,555.0 | -1.92% |
| 2023-04 | $0.0078 | $0.005 | $0.0028 | 20,787,155.0 | -25.71% |
| 2023-03 | $0.008 | $0.0049 | $0.0031 | 34,190,834.0 | +3.70% |
| 2023-02 | $0.009 | $0.0057 | $0.0033 | 20,814,590.0 | -4.26% |
| 2023-01 | $0.0125 | $0.0037 | $0.0088 | 66,254,030.0 | +67.86% |
4.39%
10.85%
자본화:
|
볼륨(24시간):