Stockscreener 앱 받기
0.1737
4.51%
-0.00725
Nakamoto Inc 주식 (NAKA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $0.183 | $0.1722 | $0.0108 | 1,728,062.0 | -3.98% |
| 2026-05-11 | $0.1859 | $0.171 | $0.0149 | 3,854,692.0 | +2.15% |
| 2026-05-08 | $0.1847 | $0.171 | $0.0137 | 5,520,241.0 | -1.61% |
| 2026-05-07 | $0.1999 | $0.169 | $0.0309 | 4,916,000.0 | -7.46% |
| 2026-05-06 | $0.21 | $0.1916 | $0.0184 | 5,221,860.0 | -0.26% |
| 2026-05-05 | $0.2045 | $0.1915 | $0.013 | 4,102,591.0 | +2.09% |
| 2026-05-04 | $0.2079 | $0.191 | $0.0169 | 4,596,422.0 | -3.73% |
| 2026-05-01 | $0.199 | $0.1815 | $0.0175 | 6,323,500.0 | +12.66% |
| 2026-04-30 | $0.185 | $0.1666 | $0.0184 | 7,543,164.0 | +3.41% |
| 2026-04-29 | $0.19 | $0.1679 | $0.0221 | 7,619,943.0 | -8.49% |
| 2026-04-28 | $0.205 | $0.18 | $0.025 | 12,866,843.0 | -4.42% |
| 2026-04-27 | $0.2201 | $0.1933 | $0.0268 | 7,213,870.0 | -9.44% |
| 2026-04-24 | $0.2319 | $0.215 | $0.0169 | 4,098,468.0 | -4.78% |
| 2026-04-23 | $0.2425 | $0.2231 | $0.0194 | 6,498,891.0 | -7.08% |
| 2026-04-22 | $0.2448 | $0.2355 | $0.0093 | 4,200,697.0 | +5.65% |
| 2026-04-21 | $0.2483 | $0.229 | $0.0193 | 3,823,732.0 | -5.39% |
| 2026-04-20 | $0.2612 | $0.2378 | $0.0234 | 8,625,640.0 | -7.92% |
| 2026-04-17 | $0.2666 | $0.25 | $0.0166 | 8,585,253.0 | +7.10% |
| 2026-04-16 | $0.2471 | $0.2252 | $0.0219 | 3,785,861.0 | +3.66% |
| 2026-04-15 | $0.25 | $0.235 | $0.015 | 5,982,969.0 | -0.13% |
| 2026-04-14 | $0.255 | $0.2313 | $0.0237 | 8,291,302.0 | +3.75% |
Nakamoto Inc 주식 (NAKA) 연도별 가격 이력
이 심층 분석에서는 Nakamoto Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NAKA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nakamoto Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nakamoto Inc 주식 (NAKA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.21 | $0.169 | $0.041 | 36,263,368.0 | -1.36% |
| 2026-04 | $0.2666 | $0.1666 | $0.10 | 119,040,201.0 | -20.28% |
| 2026-03 | $0.294 | $0.21 | $0.084 | 94,708,992.0 | -9.87% |
| 2026-02 | $0.3658 | $0.226 | $0.1398 | 100,029,782.0 | -30.78% |
| 2026-01 | $0.52 | $0.3501 | $0.1699 | 122,262,749.0 | +0.85% |
Nakamoto Inc 주식 (NAKA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.56 | $0.3427 | $0.2173 | 264,784,190.0 | -28.20% |
| 2025-11 | $0.92 | $0.4277 | $0.4923 | 317,579,118.0 | -46.21% |
| 2025-10 | $1.19 | $0.6856 | $0.4994 | 750,024,931.0 | -13.12% |
| 2025-09 | $8.58 | $1.06 | $7.52 | 540,245,372.0 | -80.33% |
| 2025-08 | $16.48 | $4.80 | $11.68 | 19,312,670.0 | -24.65% |
| 2025-07 | $14.18 | $7.14 | $7.04 | 6,413,271.0 | -47.85% |
| 2025-06 | $23.51 | $10.32 | $13.19 | 17,976,972.0 | -38.74% |
| 2025-05 | $29.50 | $18.26 | $11.24 | 6,569,143.0 | +0.00% |
3.19%
1.65%
자본화:
|
볼륨(24시간):