Stockscreener 앱 받기
0.37
1.92%
0.0167
Multimetaverse Holdings Limited 주식 (MMV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.38 | $0.3501 | $0.0299 | 192,371.0 | +3.59% |
| 2024-11-20 | $0.38 | $0.34 | $0.04 | 86,856.0 | -4.87% |
| 2024-11-19 | $0.3833 | $0.36 | $0.0233 | 121,738.0 | -3.13% |
| 2024-11-18 | $0.41 | $0.325 | $0.085 | 164,116.0 | +6.50% |
| 2024-11-15 | $0.385 | $0.3305 | $0.0545 | 204,333.0 | -3.43% |
| 2024-11-14 | $0.398 | $0.32 | $0.078 | 469,269.0 | +5.88% |
| 2024-11-13 | $0.386 | $0.3513 | $0.0347 | 938,924.0 | -17.35% |
| 2024-11-12 | $0.4499 | $0.403 | $0.0469 | 9,573,457.0 | +9.23% |
| 2024-11-11 | $0.42 | $0.38 | $0.04 | 3,097,782.0 | +5.32% |
| 2024-11-08 | $0.38 | $0.3601 | $0.0199 | 32,566.0 | +0.81% |
| 2024-11-07 | $0.3673 | $0.3477 | $0.0196 | 16,932.0 | +4.61% |
| 2024-11-06 | $0.36 | $0.34 | $0.02 | 87,138.0 | +3.11% |
| 2024-11-05 | $0.3479 | $0.335 | $0.0129 | 29,679.0 | +1.40% |
| 2024-11-04 | $0.36 | $0.333 | $0.027 | 37,112.0 | -1.24% |
| 2024-11-01 | $0.3594 | $0.3231 | $0.0363 | 164,862.0 | -19.24% |
| 2024-10-31 | $0.4393 | $0.401 | $0.0383 | 440,562.0 | -4.17% |
| 2024-10-30 | $0.452 | $0.42 | $0.032 | 33,660.0 | -2.38% |
| 2024-10-29 | $0.45 | $0.4014 | $0.0486 | 60,188.0 | +1.42% |
| 2024-10-28 | $0.45 | $0.4007 | $0.0493 | 77,772.0 | +3.35% |
| 2024-10-25 | $0.43 | $0.3902 | $0.0398 | 29,319.0 | +7.32% |
| 2024-10-24 | $0.444 | $0.3908 | $0.0532 | 53,696.0 | -4.74% |
| 2024-10-23 | $0.4249 | $0.3975 | $0.0274 | 62,638.0 | -0.24% |
| 2024-10-22 | $0.4599 | $0.41 | $0.0499 | 44,972.0 | -0.05% |
Multimetaverse Holdings Limited 주식 (MMV) 연도별 가격 이력
이 심층 분석에서는 Multimetaverse Holdings Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MMV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Multimetaverse Holdings Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Multimetaverse Holdings Limited 주식 (MMV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4499 | $0.32 | $0.1299 | 15,217,135.0 | -13.06% |
| 2024-10 | $0.5889 | $0.382 | $0.2069 | 2,509,566.0 | -26.15% |
| 2024-09 | $0.5899 | $0.41 | $0.1799 | 1,998,507.0 | +2.72% |
| 2024-08 | $0.75 | $0.5289 | $0.2211 | 4,738,407.0 | -16.82% |
| 2024-07 | $0.756 | $0.4851 | $0.2709 | 9,260,733.0 | +11.20% |
| 2024-06 | $0.6898 | $0.5331 | $0.1567 | 2,470,418.0 | +1.23% |
| 2024-05 | $2.05 | $0.4501 | $1.60 | 138,186,902.0 | +12.36% |
| 2024-04 | $0.9095 | $0.4887 | $0.4208 | 616,703.0 | -40.65% |
| 2024-03 | $1.17 | $0.7202 | $0.4497 | 2,777,618.0 | -3.39% |
| 2024-02 | $1.43 | $0.87 | $0.56 | 1,183,085.0 | -3.16% |
| 2024-01 | $1.22 | $0.87 | $0.35 | 274,072.0 | -16.67% |
Multimetaverse Holdings Limited 주식 (MMV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.40 | $1.01 | $0.3899 | 562,983.0 | -12.31% |
| 2023-11 | $1.49 | $1.18 | $0.313 | 495,796.0 | +11.11% |
| 2023-10 | $1.41 | $1.03 | $0.38 | 778,500.0 | -0.22% |
| 2023-09 | $1.59 | $1.06 | $0.53 | 957,230.0 | -17.71% |
| 2023-08 | $1.45 | $0.8472 | $0.6028 | 1,000,052.0 | +17.77% |
| 2023-07 | $1.45 | $1.05 | $0.40 | 1,088,457.0 | -6.20% |
| 2023-06 | $4.00 | $0.92 | $3.08 | 106,177,261.0 | +30.29% |
| 2023-05 | $1.84 | $0.98 | $0.86 | 2,094,813.0 | -27.73% |
| 2023-04 | $1.50 | $0.9199 | $0.5801 | 4,285,870.0 | +25.69% |
| 2023-03 | $1.32 | $0.8836 | $0.4399 | 1,181,179.0 | +0.00% |
6.62%
1.23%
자본화:
|
볼륨(24시간):