Stockscreener 앱 받기
6.165
3.84%
-0.215
Sharplink Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-28 | $6.17 | $5.99 | $0.185 | 1,955,212.0 | -3.30% |
| 2026-07-27 | $6.40 | $6.01 | $0.39 | 10,120,155.0 | +9.81% |
| 2026-07-24 | $6.05 | $5.70 | $0.355 | 6,612,278.0 | -3.17% |
| 2026-07-23 | $6.29 | $5.96 | $0.33 | 5,898,120.0 | -5.06% |
| 2026-07-22 | $6.49 | $6.18 | $0.305 | 6,421,408.0 | +0.80% |
| 2026-07-21 | $6.38 | $6.20 | $0.18 | 8,727,347.0 | +2.12% |
| 2026-07-20 | $6.25 | $5.74 | $0.515 | 10,193,386.0 | +8.38% |
| 2026-07-17 | $5.76 | $5.44 | $0.32 | 7,179,336.0 | -1.31% |
| 2026-07-16 | $6.03 | $5.71 | $0.315 | 7,616,812.0 | -5.59% |
| 2026-07-15 | $6.27 | $5.90 | $0.37 | 12,920,873.0 | +2.18% |
| 2026-07-14 | $5.97 | $5.64 | $0.3311 | 11,250,693.0 | +9.78% |
| 2026-07-13 | $5.54 | $5.29 | $0.245 | 5,949,484.0 | -1.63% |
| 2026-07-10 | $5.63 | $5.38 | $0.255 | 8,185,789.0 | +3.57% |
| 2026-07-09 | $5.46 | $5.21 | $0.25 | 7,678,434.0 | -2.03% |
| 2026-07-08 | $5.51 | $5.16 | $0.355 | 10,393,351.0 | -0.37% |
| 2026-07-07 | $5.65 | $5.35 | $0.30 | 8,851,182.0 | -3.88% |
| 2026-07-06 | $5.72 | $5.24 | $0.48 | 9,913,616.0 | +6.78% |
| 2026-07-02 | $5.62 | $5.28 | $0.345 | 16,281,925.0 | +2.71% |
| 2026-07-01 | $5.21 | $4.80 | $0.405 | 12,262,589.0 | +7.71% |
| 2026-06-30 | $4.88 | $4.72 | $0.165 | 7,346,242.0 | -2.44% |
Sharplink Inc 주식 (SBET) 연도별 가격 이력
이 심층 분석에서는 Sharplink Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sharplink Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sharplink Inc 주식 (SBET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $6.49 | $4.80 | $1.68 | 168,411,990.0 | +28.53% |
| 2026-06 | $6.32 | $4.46 | $1.86 | 213,416,311.0 | -21.44% |
| 2026-05 | $8.01 | $5.66 | $2.35 | 138,764,100.0 | -15.14% |
| 2026-04 | $8.09 | $5.98 | $2.11 | 165,303,561.0 | +11.63% |
| 2026-03 | $8.41 | $5.96 | $2.45 | 143,859,240.0 | -5.43% |
| 2026-02 | $8.34 | $5.97 | $2.37 | 141,489,119.0 | -23.20% |
| 2026-01 | $11.10 | $8.68 | $2.42 | 141,176,257.0 | -0.67% |
Sharplink Inc 주식 (SBET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.29 | $8.76 | $3.53 | 176,934,695.0 | -17.23% |
| 2025-11 | $13.43 | $8.76 | $4.67 | 204,926,615.0 | -23.27% |
| 2025-10 | $19.54 | $12.73 | $6.80 | 304,325,502.0 | -18.64% |
| 2025-09 | $18.67 | $14.29 | $4.38 | 474,450,540.0 | -4.55% |
| 2025-08 | $28.26 | $17.09 | $11.17 | 970,856,491.0 | -5.26% |
| 2025-07 | $40.45 | $9.18 | $31.27 | 1,103,127,148.0 | +89.43% |
| 2025-06 | $82.70 | $8.70 | $74.00 | 237,182,902.0 | -87.05% |
| 2025-05 | $124.1 | $2.41 | $121.7 | 97,885,161.8 | +2,225% |
| 2025-04 | $4.41 | $2.26 | $2.15 | 2,490,748.4 | -5.53% |
| 2025-03 | $6.00 | $3.00 | $3.00 | 1,370,115.6 | -21.35% |
| 2025-02 | $8.27 | $3.98 | $4.29 | 5,346,502.8 | -13.91% |
| 2025-01 | $9.24 | $4.00 | $5.24 | 944,253.7 | -33.28% |
Sharplink Inc 주식 (SBET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.44 | $4.95 | $8.49 | 2,763,612.4 | +10.58% |
| 2024-11 | $13.08 | $6.44 | $6.64 | 542,852.4 | -9.41% |
| 2024-10 | $10.56 | $7.69 | $2.87 | 58,168.3 | -7.94% |
| 2024-09 | $10.92 | $6.92 | $4.00 | 58,811.4 | +8.97% |
| 2024-08 | $9.60 | $6.48 | $3.12 | 36,378.5 | +4.62% |
| 2024-07 | $8.46 | $5.16 | $3.30 | 274,085.5 | +8.33% |
| 2024-06 | $11.99 | $6.76 | $5.22 | 16,334.4 | -31.82% |
| 2024-05 | $13.76 | $10.36 | $3.40 | 19,351.1 | -14.57% |
| 2024-04 | $17.60 | $11.34 | $6.26 | 18,960.8 | -29.45% |
| 2024-03 | $20.16 | $15.12 | $5.04 | 18,024.5 | +2.82% |
| 2024-02 | $18.96 | $12.96 | $6.00 | 62,681.9 | +15.45% |
| 2024-01 | $26.16 | $12.96 | $13.20 | 226,302.7 | -18.00% |
1.29%
5.82%
자본화:
|
볼륨(24시간):