Stockscreener 앱 받기
0.1687
0.18%
0.0003
시간 외 거래:
.17
0.0013
+0.77%
Microalgo Inc 주식 (MLGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.1731 | $0.1665 | $0.0066 | 5,279,431.0 | +0.18% |
| 2024-11-20 | $0.1813 | $0.1657 | $0.0156 | 8,089,716.0 | +0.72% |
| 2024-11-19 | $0.1791 | $0.1644 | $0.0147 | 9,661,435.0 | -6.70% |
| 2024-11-18 | $0.1919 | $0.1765 | $0.0154 | 6,249,692.0 | -5.83% |
| 2024-11-15 | $0.1996 | $0.1814 | $0.0182 | 7,815,766.0 | -0.37% |
| 2024-11-14 | $0.20 | $0.1901 | $0.0099 | 5,922,703.0 | -0.52% |
| 2024-11-13 | $0.2025 | $0.1824 | $0.0201 | 11,341,467.0 | -4.33% |
| 2024-11-12 | $0.208 | $0.2002 | $0.0078 | 6,412,178.0 | -4.43% |
| 2024-11-11 | $0.2137 | $0.2015 | $0.0122 | 9,139,655.0 | -0.47% |
| 2024-11-08 | $0.2178 | $0.2055 | $0.0123 | 6,950,141.0 | +0.24% |
| 2024-11-07 | $0.222 | $0.2025 | $0.0195 | 11,586,629.0 | +4.73% |
| 2024-11-06 | $0.2052 | $0.196 | $0.0092 | 9,374,581.0 | -2.76% |
| 2024-11-05 | $0.218 | $0.2057 | $0.0123 | 6,032,793.0 | -2.55% |
| 2024-11-04 | $0.2235 | $0.2067 | $0.0168 | 6,470,327.0 | -4.37% |
| 2024-11-01 | $0.2349 | $0.2058 | $0.0291 | 18,241,947.0 | +7.67% |
| 2024-10-31 | $0.2146 | $0.2005 | $0.0141 | 8,501,860.0 | -3.33% |
| 2024-10-30 | $0.2305 | $0.21 | $0.0205 | 9,443,527.0 | -5.29% |
| 2024-10-29 | $0.2409 | $0.2211 | $0.0198 | 10,115,774.0 | -6.09% |
| 2024-10-28 | $0.2544 | $0.2272 | $0.0272 | 12,071,802.0 | +3.32% |
| 2024-10-25 | $0.2604 | $0.2256 | $0.0348 | 14,869,858.0 | -8.09% |
| 2024-10-24 | $0.27 | $0.2431 | $0.0269 | 17,017,015.0 | -13.71% |
| 2024-10-23 | $0.309 | $0.29 | $0.019 | 14,020,920.0 | -7.76% |
Microalgo Inc 주식 (MLGO) 연도별 가격 이력
이 심층 분석에서는 Microalgo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microalgo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microalgo Inc 주식 (MLGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.2349 | $0.1644 | $0.0705 | 133,847,892.0 | -18.11% |
| 2024-10 | $0.437 | $0.2005 | $0.2365 | 924,067,280.0 | -18.48% |
| 2024-09 | $0.42 | $0.1904 | $0.2296 | 764,985,983.0 | -32.27% |
| 2024-08 | $1.41 | $0.36 | $1.04 | 271,864,255.0 | -73.73% |
| 2024-07 | $15.92 | $1.25 | $14.67 | 221,274,333.0 | -91.29% |
| 2024-06 | $25.48 | $1.56 | $23.92 | 473,803,110.0 | +865.09% |
| 2024-05 | $2.80 | $1.67 | $1.13 | 4,926,304.0 | -31.85% |
| 2024-04 | $4.24 | $2.17 | $2.07 | 8,267,852.0 | -35.25% |
| 2024-03 | $7.09 | $3.61 | $3.48 | 32,619,901.3 | -32.24% |
| 2024-02 | $16.90 | $3.72 | $13.18 | 33,422,368.6 | +40.91% |
| 2024-01 | $9.10 | $3.70 | $5.40 | 3,819,242.4 | -56.02% |
Microalgo Inc 주식 (MLGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $156.0 | $7.35 | $148.6 | 22,551,740.8 | -70.49% |
| 2023-11 | $53.45 | $23.45 | $30.00 | 403,381.0 | -5.79% |
| 2023-10 | $47.40 | $18.53 | $28.87 | 1,620,690.1 | +14.69% |
| 2023-09 | $99.90 | $19.60 | $80.30 | 8,829,429.1 | -12.14% |
| 2023-08 | $35.80 | $20.50 | $15.30 | 72,098.0 | +40.31% |
| 2023-07 | $24.60 | $22.38 | $2.23 | 20,949.3 | +0.43% |
| 2023-06 | $27.90 | $21.00 | $6.90 | 71,886.0 | -0.34% |
| 2023-05 | $27.80 | $17.00 | $10.80 | 264,967.4 | +18.26% |
| 2023-04 | $21.50 | $18.30 | $3.20 | 126,787.8 | -5.31% |
| 2023-03 | $21.70 | $19.00 | $2.70 | 106,959.3 | +0.00% |
3.17%
자본화:
|
볼륨(24시간):