Stockscreener 앱 받기
0.815
3.56%
-0.0301
시간 외 거래:
.82
0.005
+0.61%
Neptune Digital Assets Corp. 주식 (NPPTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $0.849 | $0.8079 | $0.0411 | 143,497.0 | -3.56% |
| 2025-08-13 | $0.8705 | $0.824 | $0.0465 | 222,692.0 | +1.57% |
| 2025-08-12 | $0.8816 | $0.8213 | $0.0603 | 313,594.0 | -5.70% |
| 2025-08-11 | $0.9345 | $0.8663 | $0.0682 | 228,847.0 | +0.95% |
| 2025-08-08 | $0.9113 | $0.8148 | $0.0966 | 467,742.0 | -3.67% |
| 2025-08-07 | $0.9073 | $0.8192 | $0.0881 | 254,811.0 | +8.01% |
| 2025-08-06 | $0.8612 | $0.8265 | $0.0347 | 306,753.0 | -4.09% |
| 2025-08-05 | $0.8982 | $0.81 | $0.0882 | 131,729.0 | -0.05% |
| 2025-08-04 | $0.8843 | $0.85 | $0.0343 | 110,327.0 | +2.61% |
| 2025-08-01 | $0.95 | $0.85 | $0.10 | 342,665.0 | -7.78% |
| 2025-07-31 | $0.96 | $0.89 | $0.07 | 186,092.0 | +2.89% |
| 2025-07-30 | $0.9519 | $0.881 | $0.0709 | 327,999.0 | -1.10% |
| 2025-07-29 | $0.988 | $0.905 | $0.083 | 342,280.0 | -7.78% |
| 2025-07-28 | $1.00 | $0.97 | $0.034 | 259,451.0 | -0.56% |
| 2025-07-25 | $1.02 | $0.98 | $0.04 | 242,113.0 | -2.43% |
| 2025-07-24 | $1.08 | $1.01 | $0.07 | 354,438.0 | -6.05% |
| 2025-07-23 | $1.19 | $1.07 | $0.12 | 201,326.0 | -5.87% |
| 2025-07-22 | $1.18 | $1.13 | $0.051 | 128,253.0 | -3.36% |
| 2025-07-21 | $1.25 | $1.09 | $0.16 | 443,572.0 | +7.21% |
| 2025-07-18 | $1.19 | $1.09 | $0.10 | 126,214.0 | -4.23% |
| 2025-07-17 | $1.19 | $1.11 | $0.08 | 181,257.0 | -1.19% |
Neptune Digital Assets Corp. 주식 (NPPTF) 연도별 가격 이력
이 심층 분석에서는 Neptune Digital Assets Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NPPTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Neptune Digital Assets Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Neptune Digital Assets Corp. 주식 (NPPTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.95 | $0.8079 | $0.1421 | 2,522,657.0 | -11.99% |
| 2025-07 | $1.25 | $0.881 | $0.369 | 6,452,295.0 | -9.66% |
| 2025-06 | $1.29 | $0.9365 | $0.3535 | 5,877,349.0 | -15.32% |
| 2025-05 | $1.55 | $1.13 | $0.42 | 6,053,384.0 | +6.17% |
| 2025-04 | $1.34 | $0.85 | $0.49 | 7,376,529.0 | +5.56% |
| 2025-03 | $1.44 | $0.90 | $0.54 | 7,884,438.0 | +6.93% |
| 2025-02 | $1.71 | $0.8425 | $0.8675 | 13,092,613.0 | -41.62% |
| 2025-01 | $1.98 | $0.6487 | $1.33 | 20,907,831.0 | +144.38% |
Neptune Digital Assets Corp. 주식 (NPPTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.90 | $0.533 | $0.367 | 15,434,379.0 | +20.19% |
| 2024-11 | $0.849 | $0.4401 | $0.4089 | 15,821,392.0 | -19.65% |
| 2024-10 | $0.9373 | $0.1756 | $0.7617 | 20,349,598.0 | +255.47% |
| 2024-09 | $0.2053 | $0.1604 | $0.0449 | 240,219.0 | +9.62% |
| 2024-08 | $0.229 | $0.1715 | $0.0575 | 354,375.0 | -17.14% |
| 2024-07 | $0.2288 | $0.1766 | $0.0522 | 541,793.0 | +7.81% |
| 2024-06 | $0.24 | $0.1481 | $0.0919 | 510,315.0 | -7.30% |
| 2024-05 | $0.276 | $0.20 | $0.076 | 671,012.0 | +3.98% |
| 2024-04 | $0.2947 | $0.21 | $0.0847 | 1,390,868.0 | -24.18% |
| 2024-03 | $0.2925 | $0.1996 | $0.0929 | 1,566,730.0 | +8.12% |
| 2024-02 | $0.30 | $0.2208 | $0.0792 | 843,612.0 | +6.78% |
| 2024-01 | $0.3303 | $0.21 | $0.1203 | 875,892.0 | -13.32% |
Neptune Digital Assets Corp. 주식 (NPPTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.3477 | $0.247 | $0.1007 | 1,723,826.0 | +17.11% |
| 2023-11 | $0.2542 | $0.1695 | $0.0847 | 860,889.0 | +24.41% |
| 2023-10 | $0.2314 | $0.15 | $0.0814 | 613,837.0 | +3.66% |
| 2023-09 | $0.2133 | $0.15 | $0.0633 | 556,395.0 | +3.34% |
| 2023-08 | $0.2497 | $0.1363 | $0.1134 | 656,253.0 | -23.65% |
| 2023-07 | $0.4005 | $0.1403 | $0.2602 | 814,445.0 | +43.14% |
| 2023-06 | $0.2319 | $0.125 | $0.1069 | 337,886.0 | -0.18% |
| 2023-05 | $0.2259 | $0.1299 | $0.096 | 208,381.0 | -28.49% |
| 2023-04 | $0.3006 | $0.1238 | $0.1768 | 827,343.0 | +37.53% |
| 2023-03 | $0.20 | $0.066 | $0.134 | 366,995.0 | +54.55% |
| 2023-02 | $0.24 | $0.012 | $0.228 | 339,818.0 | -33.73% |
| 2023-01 | $0.168 | $0.0913 | $0.0767 | 302,666.0 | +70.78% |
2.96%
5.71%
자본화:
|
볼륨(24시간):