Stockscreener 앱 받기
0.15
31.31%
-0.0684
OneMeta Inc 주식 (ONEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.1652 | $0.1429 | $0.0223 | 90,981.0 | -31.31% |
| 2025-10-17 | $0.2198 | $0.211 | $0.0088 | 1,800.0 | +3.50% |
| 2025-10-16 | $0.219 | $0.211 | $0.008 | 10,675.0 | -1.38% |
| 2025-10-15 | $0.2148 | $0.21 | $0.00475 | 32,681.0 | -1.75% |
| 2025-10-14 | $0.2489 | $0.211 | $0.0379 | 91,770.0 | -12.52% |
| 2025-10-13 | $0.2489 | $0.221 | $0.0279 | 13,378.0 | +10.62% |
| 2025-10-10 | $0.239 | $0.22 | $0.019 | 81,057.0 | -2.28% |
| 2025-10-09 | $0.231 | $0.2281 | $0.00295 | 6,920.0 | -0.32% |
| 2025-10-08 | $0.2537 | $0.231 | $0.0227 | 2,953.0 | -9.06% |
| 2025-10-07 | $0.254 | $0.23 | $0.024 | 6,678.0 | +10.39% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.1652 | $0.1429 | $0.0223 | 90,981.0 | -31.31% |
| 2025-10 | $0.269 | $0.21 | $0.059 | 317,948.0 | -8.05% |
| 2025-09 | $0.3195 | $0.211 | $0.1085 | 934,219.0 | -22.13% |
| 2025-08 | $0.40 | $0.212 | $0.188 | 1,372,354.0 | +30.90% |
| 2025-07 | $0.381 | $0.19 | $0.191 | 910,813.0 | -35.28% |
| 2025-06 | $0.3896 | $0.1575 | $0.2321 | 2,039,410.0 | +111.45% |
| 2025-05 | $0.30 | $0.151 | $0.149 | 1,063,794.0 | -43.25% |
| 2025-04 | $0.3015 | $0.14 | $0.1615 | 1,537,124.0 | +22.45% |
| 2025-03 | $0.465 | $0.22 | $0.245 | 3,808,496.0 | -46.74% |
| 2025-02 | $0.6101 | $0.3475 | $0.2626 | 4,475,256.0 | -2.13% |
| 2025-01 | $1.37 | $0.2855 | $1.08 | 8,327,360.0 | -60.83% |
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 | 319,345.0 | +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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):