Stockscreener 앱 받기
1.151
7.18%
-0.089
시간 외 거래:
.51
-0.641
-55.69%
OneMeta Inc 주식 (ONEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $1.20 | $0.85 | $0.35 | 321,670.0 | -7.18% |
| 2025-01-02 | $1.37 | $0.92 | $0.45 | 336,974.0 | +3.33% |
| 2024-12-31 | $1.64 | $0.707 | $0.933 | 504,178.0 | -13.67% |
| 2024-12-30 | $1.53 | $1.20 | $0.33 | 545,773.0 | +20.87% |
| 2024-12-27 | $1.38 | $0.65 | $0.7288 | 1,190,078.0 | +79.69% |
| 2024-12-26 | $0.7149 | $0.48 | $0.2349 | 692,012.0 | +35.28% |
| 2024-12-24 | $0.55 | $0.40 | $0.15 | 186,233.0 | -13.98% |
| 2024-12-23 | $0.68 | $0.315 | $0.365 | 369,248.0 | +66.67% |
| 2024-12-20 | $0.44 | $0.33 | $0.11 | 75,968.0 | +0.00% |
| 2024-12-19 | $0.44 | $0.33 | $0.11 | 44,400.0 | -44.63% |
| 2024-12-18 | $0.596 | $0.34 | $0.256 | 77,495.0 | +68.12% |
| 2024-12-17 | $0.389 | $0.30 | $0.089 | 31,200.0 | -1.53% |
| 2024-12-16 | $0.425 | $0.3599 | $0.0651 | 71,449.0 | -26.53% |
| 2024-12-13 | $0.5924 | $0.49 | $0.1024 | 2,551.0 | +12.00% |
| 2024-12-12 | $0.50 | $0.3801 | $0.1199 | 14,518.0 | -18.54% |
| 2024-12-11 | $0.5371 | $0.5371 | $0.00 | 159.0 | +24.91% |
| 2024-12-10 | $0.43 | $0.43 | $0.00 | 2,500.0 | +13.16% |
| 2024-12-09 | $0.40 | $0.38 | $0.02 | 12,806.0 | -1.68% |
OneMeta Inc 주식 (ONEI) 연도별 가격 이력
이 심층 분석에서는 OneMeta Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 OneMeta Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
OneMeta Inc 주식 (ONEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $1.37 | $0.85 | $0.52 | 980,364.0 | -4.08% |
OneMeta Inc 주식 (ONEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.53 | $0.30 | $1.23 | 3,373,812.0 | +215.91% |
| 2024-11 | $0.6499 | $0.30 | $0.3499 | 252,314.0 | +25.71% |
| 2024-10 | $0.71 | $0.3222 | $0.3878 | 143,562.0 | -27.08% |
| 2024-09 | $0.50 | $0.1849 | $0.3151 | 230,282.0 | +5.79% |
| 2024-08 | $0.7689 | $0.3863 | $0.3826 | 422,861.0 | -38.67% |
| 2024-07 | $0.90 | $0.2601 | $0.6399 | 256,636.0 | -15.92% |
| 2024-06 | $1.10 | $0.60 | $0.50 | 271,993.0 | -2.22% |
| 2024-05 | $1.20 | $0.65 | $0.55 | 633,494.0 | -10.00% |
| 2024-04 | $1.15 | $0.499 | $0.651 | 435,753.0 | +33.78% |
| 2024-03 | $1.39 | $0.58 | $0.81 | 530,865.0 | -12.19% |
| 2024-02 | $0.92 | $0.55 | $0.37 | 317,344.0 | +33.01% |
| 2024-01 | $0.64 | $0.2851 | $0.3549 | 307,255.0 | +56.10% |
OneMeta Inc 주식 (ONEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.49 | $0.20 | $0.29 | 97,718.0 | +36.67% |
| 2023-11 | $0.6901 | $0.30 | $0.3901 | 327,489.0 | -40.00% |
| 2023-10 | $1.08 | $0.30 | $0.78 | 1,039,580.0 | +84.98% |
| 2023-09 | $0.3753 | $0.27 | $0.1053 | 77,588.0 | -20.00% |
| 2023-08 | $0.3379 | $0.24 | $0.0979 | 21,228.0 | +63.82% |
| 2023-07 | $0.49 | $0.2063 | $0.2838 | 45,339.0 | -44.26% |
| 2023-06 | $0.39 | $0.1005 | $0.2895 | 71,303.0 | +64.52% |
| 2023-05 | $0.225 | $0.06 | $0.165 | 156,661.0 | +124.90% |
| 2023-04 | $0.105 | $0.0575 | $0.0475 | 10,279.0 | +23.76% |
| 2023-03 | $0.12 | $0.0583 | $0.0617 | 125,909.0 | +11.14% |
| 2023-02 | $0.225 | $0.07 | $0.155 | 65,689.0 | -60.70% |
| 2023-01 | $0.40 | $0.185 | $0.215 | 68,222.0 | -20.26% |
0.00%
자본화:
|
볼륨(24시간):