Stockscreener 앱 받기
0.124
5.34%
-0.007
OneMeta Inc 주식 (ONEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-06 | $0.1378 | $0.124 | $0.0138 | 560.0 | -5.34% |
| 2026-04-01 | $0.136 | $0.131 | $0.005 | 6,248.0 | -3.96% |
| 2026-03-31 | $0.1364 | $0.1364 | $0.00 | 1,774.0 | +0.29% |
| 2026-03-30 | $0.14 | $0.12 | $0.02 | 3,171.0 | -2.86% |
| 2026-03-27 | $0.14 | $0.136 | $0.004 | 1,004.0 | +16.67% |
| 2026-03-25 | $0.14 | $0.12 | $0.02 | 15,640.0 | -16.67% |
| 2026-03-24 | $0.144 | $0.1176 | $0.0264 | 8,759.0 | +2.86% |
| 2026-03-23 | $0.146 | $0.14 | $0.006 | 88,528.0 | +1.01% |
| 2026-03-20 | $0.1402 | $0.11 | $0.0302 | 132,293.0 | +9.74% |
| 2026-03-19 | $0.127 | $0.11 | $0.017 | 18,990.0 | -9.79% |
| 2026-03-18 | $0.14 | $0.14 | $0.00 | 16,824.0 | +4.87% |
| 2026-03-17 | $0.1335 | $0.13 | $0.0035 | 6,990.0 | +5.28% |
| 2026-03-16 | $0.1287 | $0.1268 | $0.0019 | 7,233.0 | -2.46% |
| 2026-03-13 | $0.13 | $0.13 | $0.00 | 13,500.0 | +0.00% |
| 2026-03-12 | $0.13 | $0.1266 | $0.0034 | 2,850.0 | -1.14% |
| 2026-03-11 | $0.1315 | $0.127 | $0.0045 | 5,806.0 | -3.59% |
| 2026-03-10 | $0.1391 | $0.1266 | $0.0125 | 23,680.0 | +6.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.1378 | $0.124 | $0.0138 | 6,808.0 | -9.09% |
| 2026-03 | $0.146 | $0.11 | $0.036 | 557,847.0 | -14.75% |
| 2026-02 | $0.19 | $0.1437 | $0.0463 | 403,688.0 | -8.31% |
| 2026-01 | $0.249 | $0.1622 | $0.0868 | 611,944.0 | -27.59% |
OneMeta Inc 주식 (ONEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2416 | $0.16 | $0.0816 | 615,497.0 | -8.18% |
| 2025-11 | $0.245 | $0.1429 | $0.1021 | 845,872.0 | +37.50% |
| 2025-10 | $0.269 | $0.144 | $0.125 | 929,839.0 | -32.63% |
| 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 | +111.39% |
| 2025-05 | $0.30 | $0.151 | $0.149 | 1,063,794.0 | -43.23% |
| 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 | $0.2915 | $1.08 | 7,988,609.0 | -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 | +5.77% |
| 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 | +33.02% |
| 2024-01 | $0.64 | $0.2851 | $0.3549 | 307,255.0 | +56.10% |
0.27%
0.34%
자본화:
|
볼륨(24시간):