0.3123
price down icon3.28%   -0.0121
 
loading

Mmtec Inc 주식 (MTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $0.326 $0.303 $0.023 275,636.0 -3.65%
2024-11-20 $0.333 $0.3063 $0.0267 480,954.0 +5.20%
2024-11-19 $0.3149 $0.30 $0.0149 722,142.0 -2.71%
2024-11-18 $0.3278 $0.3097 $0.0181 479,089.0 -1.09%
2024-11-15 $0.33 $0.3182 $0.0118 524,993.0 +0.12%
2024-11-14 $0.3499 $0.3135 $0.0364 1,083,638.0 -5.04%
2024-11-13 $0.3745 $0.335 $0.0395 1,524,799.0 -8.92%
2024-11-12 $0.4094 $0.354 $0.0554 3,355,453.0 -0.78%
2024-11-11 $0.3919 $0.365 $0.0269 1,331,409.0 -4.82%
2024-11-08 $0.40 $0.3717 $0.0283 1,563,519.0 +1.34%
2024-11-07 $0.432 $0.382 $0.05 1,817,966.0 +3.90%
2024-11-06 $0.3799 $0.3557 $0.0242 891,793.0 -6.20%
2024-11-05 $0.4061 $0.3757 $0.0304 959,212.0 +2.80%
2024-11-04 $0.392 $0.3775 $0.0145 363,165.0 +1.58%
2024-11-01 $0.4079 $0.3706 $0.0373 672,075.0 +0.00%
2024-10-31 $0.393 $0.3602 $0.0328 988,908.0 -1.17%
2024-10-30 $0.403 $0.371 $0.032 2,219,028.0 -5.71%
2024-10-29 $0.4297 $0.3911 $0.0386 1,185,667.0 +0.37%
2024-10-28 $0.425 $0.3685 $0.0565 1,981,548.0 +8.06%
2024-10-25 $0.3831 $0.3627 $0.0204 1,015,609.0 +2.45%
2024-10-24 $0.378 $0.3567 $0.0213 1,121,076.0 +0.74%
2024-10-23 $0.3874 $0.3559 $0.0315 1,067,092.0 -6.01%
2024-10-22 $0.4086 $0.3801 $0.0285 1,056,792.0 +0.10%

Mmtec Inc 주식 (MTC) 연도별 가격 이력

이 심층 분석에서는 Mmtec Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mmtec Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Mmtec Inc 주식 (MTC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $0.432 $0.30 $0.132 16,045,843.0 -17.74%
2024-10 $0.8029 $0.35 $0.4529 211,266,378.0 -26.46%
2024-09 $0.5343 $0.243 $0.2913 64,283,492.0 +92.65%
2024-08 $0.4112 $0.241 $0.1702 29,246,715.0 -17.15%
2024-07 $0.4779 $0.295 $0.1829 30,611,395.0 -36.49%
2024-06 $0.521 $0.306 $0.215 91,641,526.0 +28.13%
2024-05 $12.90 $0.37 $12.53 285,958,454.0 -87.25%
2024-04 $3.99 $1.46 $2.53 19,313,414.0 +69.57%
2024-03 $3.83 $1.45 $2.38 80,219,128.0 +41.54%
2024-02 $1.96 $1.00 $0.96 2,089,540.0 -20.73%
2024-01 $2.80 $0.91 $1.89 15,972,886.0 +64.00%

Mmtec Inc 주식 (MTC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $1.15 $0.7128 $0.4322 2,140,582.0 -13.04%
2023-11 $1.47 $0.935 $0.535 10,600,457.0 +6.48%
2023-10 $4.86 $0.44 $4.42 79,880,758.0 +110.04%
2023-09 $0.70 $0.3572 $0.3428 3,668,689.0 -24.38%
2023-08 $0.87 $0.651 $0.219 566,014.0 -17.21%
2023-07 $0.87 $0.661 $0.209 1,795,512.0 +11.00%
2023-06 $0.8999 $0.71 $0.1899 3,218,014.0 -2.17%
2023-05 $2.17 $0.7116 $1.46 27,570,297.0 -5.91%
2023-04 $1.22 $0.7601 $0.4599 3,083,752.0 -33.01%
2023-03 $3.09 $1.06 $2.03 48,279,179.0 +4.35%
2023-02 $1.43 $0.62 $0.81 26,371,343.0 +47.44%
2023-01 $1.30 $0.69 $0.6101 2,413,060.0 +0.65%

Mmtec Inc 주식 (MTC) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $1.68 $0.6102 $1.07 7,235,008.0 -28.90%
2022-11 $1.46 $1.00 $0.46 755,227.0 -9.92%
2022-10 $2.08 $1.16 $0.92 2,305,263.0 -15.97%
2022-09 $2.12 $1.33 $0.79 1,472,727.0 -25.00%
2022-08 $8.29 $1.41 $6.88 30,600,060.0 +24.68%
2022-07 $2.60 $1.41 $1.19 1,499,436.4 -47.76%
2022-06 $6.29 $2.72 $3.57 232,808.7 -23.55%
2022-05 $5.50 $2.39 $3.11 767,281.3 -24.30%
2022-04 $7.15 $5.09 $2.06 233,787.3 -17.17%
2022-03 $7.50 $4.50 $3.00 556,003.9 +28.80%
2022-02 $7.70 $4.50 $3.20 250,093.2 -21.85%
2022-01 $8.00 $5.50 $2.50 180,390.1 -7.44%
$457.64
price down icon 3.15%
software_application APP
$323.12
price down icon 0.60%
software_application ADP
$303.91
price up icon 1.69%
$399.71
price up icon 1.72%
$107.22
price up icon 3.13%
$69.68
price up icon 0.29%
자본화:     |  볼륨(24시간):