0.8429
price down icon6.59%   -0.0595
after-market 시간 외 거래: .84 -0.0029 -0.34%
loading

Onfolio Holdings Inc 주식 (ONFO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $0.96 $0.83 $0.13 62,683.0 -6.59%
2025-04-03 $1.00 $0.77 $0.23 167,037.0 -2.55%
2025-04-02 $1.02 $0.74 $0.2801 331,864.0 +36.18%
2025-04-01 $0.98 $0.606 $0.374 137,345.0 -28.42%
2025-03-31 $1.04 $0.95 $0.09 17,239.0 -8.29%
2025-03-28 $1.07 $1.03 $0.04 5,525.0 -2.94%
2025-03-27 $1.07 $0.9841 $0.0859 7,960.0 -1.18%
2025-03-26 $1.10 $1.06 $0.0397 19,441.0 -1.82%
2025-03-25 $1.12 $1.07 $0.05 7,674.0 -0.90%
2025-03-24 $1.12 $1.09 $0.03 24,783.0 +5.71%
2025-03-21 $1.10 $1.05 $0.05 5,819.0 +1.94%
2025-03-20 $1.15 $1.03 $0.115 23,717.0 -9.65%
2025-03-19 $1.16 $1.14 $0.02 12,454.0 -5.00%
2025-03-18 $1.20 $1.19 $0.01 2,378.0 +0.00%
2025-03-17 $1.38 $1.20 $0.185 5,496.0 -4.76%
2025-03-14 $1.28 $1.16 $0.1153 12,261.0 +2.44%
2025-03-13 $1.23 $1.14 $0.09 1,798.0 +7.89%
2025-03-12 $1.22 $1.11 $0.1149 17,591.0 -4.20%
2025-03-11 $1.19 $1.18 $0.01 876.0 -1.65%
2025-03-10 $1.21 $1.15 $0.06 9,367.0 +0.00%
2025-03-07 $1.21 $1.14 $0.07 18,789.0 -0.82%
2025-03-06 $1.28 $1.17 $0.11 13,250.0 -3.17%

Onfolio Holdings Inc 주식 (ONFO) 연도별 가격 이력

이 심층 분석에서는 Onfolio Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONFO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onfolio Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $1.02 $0.606 $0.414 761,612.0 -11.27%
2025-03 $1.38 $0.95 $0.43 242,894.0 -28.03%
2025-02 $1.58 $1.20 $0.38 408,614.0 +2.33%
2025-01 $1.39 $1.15 $0.24 263,359.0 -3.73%

Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.88 $1.16 $0.72 3,142,933.0 +0.72%
2024-11 $1.50 $0.99 $0.51 359,318.0 +11.94%
2024-10 $1.49 $0.95 $0.54 417,906.0 +14.15%
2024-09 $1.15 $0.75 $0.40 1,124,521.0 +5.88%
2024-08 $1.08 $0.72 $0.36 271,420.0 +24.77%
2024-07 $1.33 $0.8147 $0.5152 792,757.0 -29.53%
2024-06 $1.80 $0.91 $0.89 3,454,629.0 +2.65%
2024-05 $1.47 $0.49 $0.9785 22,955,564.0 +105.08%
2024-04 $0.74 $0.3889 $0.3511 10,649,426.0 +14.74%
2024-03 $0.595 $0.4365 $0.1585 568,692.0 +0.04%
2024-02 $0.6369 $0.478 $0.1589 275,164.0 -11.14%
2024-01 $0.69 $0.4969 $0.1931 480,564.0 +5.92%

Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $0.6429 $0.4307 $0.2122 1,806,866.0 -6.93%
2023-11 $0.9262 $0.4632 $0.463 1,304,492.0 -9.45%
2023-10 $0.8998 $0.52 $0.3798 406,204.0 -28.00%
2023-09 $1.39 $0.84 $0.55 2,792,583.0 -22.88%
2023-08 $1.24 $0.82 $0.42 2,402,344.0 +2.83%
2023-07 $1.20 $0.90 $0.3002 835,392.0 -12.40%
2023-06 $1.35 $1.08 $0.27 7,611,525.0 -9.70%
2023-05 $2.40 $1.10 $1.30 75,705,221.0 +1.59%
2023-04 $1.75 $1.28 $0.47 246,897.0 -17.56%
2023-03 $1.85 $1.46 $0.39 171,524.0 +0.00%
internet_content_information ZG
$65.32
price down icon 2.30%
internet_content_information Z
$66.54
price down icon 2.88%
$25.78
price down icon 6.29%
internet_content_information TME
$12.96
price down icon 9.50%
$82.43
price down icon 8.21%
$163.16
price down icon 6.22%
자본화:     |  볼륨(24시간):