Stockscreener 앱 받기
0.799
6.41%
0.0481
Sharplink Gaming Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.81 | $0.74 | $0.07 | 568,701.0 | +6.41% |
| 2024-12-19 | $0.80 | $0.75 | $0.05 | 132,031.0 | +0.12% |
| 2024-12-18 | $0.85 | $0.75 | $0.10 | 261,074.0 | -3.85% |
| 2024-12-17 | $0.80 | $0.74 | $0.06 | 208,910.0 | +1.01% |
| 2024-12-16 | $0.8499 | $0.74 | $0.1099 | 473,206.0 | +3.62% |
| 2024-12-13 | $0.818 | $0.72 | $0.098 | 287,823.0 | +5.17% |
| 2024-12-12 | $0.885 | $0.7086 | $0.1764 | 166,520.0 | -13.59% |
| 2024-12-11 | $0.945 | $0.80 | $0.145 | 300,915.0 | -9.39% |
| 2024-12-10 | $1.03 | $0.8032 | $0.2268 | 833,903.0 | +3.75% |
| 2024-12-09 | $0.90 | $0.73 | $0.17 | 1,417,355.0 | -7.20% |
| 2024-12-06 | $1.12 | $0.512 | $0.608 | 26,910,282.0 | +79.39% |
| 2024-12-05 | $0.524 | $0.4123 | $0.1117 | 93,132.0 | +0.92% |
| 2024-12-04 | $0.5265 | $0.49 | $0.0365 | 29,645.0 | -2.31% |
| 2024-12-03 | $0.63 | $0.4645 | $0.1655 | 95,532.0 | -6.44% |
| 2024-12-02 | $0.6379 | $0.56 | $0.0779 | 48,163.0 | -8.07% |
| 2024-11-29 | $0.6558 | $0.618 | $0.0378 | 5,654.0 | -3.24% |
| 2024-11-27 | $0.6689 | $0.6387 | $0.0302 | 23,597.0 | +0.09% |
| 2024-11-26 | $0.669 | $0.61 | $0.059 | 67,191.0 | -5.91% |
| 2024-11-25 | $0.7133 | $0.65 | $0.0633 | 84,390.0 | -0.26% |
| 2024-11-22 | $0.68 | $0.6365 | $0.0435 | 4,821.0 | +6.25% |
Sharplink Gaming Inc 주식 (SBET) 연도별 가격 이력
이 심층 분석에서는 Sharplink Gaming 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 Gaming Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $0.4123 | $0.7077 | 32,395,893.0 | +29.29% |
| 2024-11 | $1.09 | $0.5367 | $0.5533 | 6,514,229.0 | -9.41% |
| 2024-10 | $0.88 | $0.641 | $0.239 | 698,019.0 | -7.94% |
| 2024-09 | $0.91 | $0.5766 | $0.3334 | 705,737.0 | +8.97% |
| 2024-08 | $0.80 | $0.54 | $0.26 | 436,542.0 | +4.62% |
| 2024-07 | $0.7049 | $0.43 | $0.2749 | 3,289,026.0 | +8.33% |
| 2024-06 | $0.9988 | $0.5634 | $0.4354 | 196,013.0 | -31.82% |
| 2024-05 | $1.15 | $0.8633 | $0.2836 | 232,213.0 | -14.57% |
| 2024-04 | $1.47 | $0.945 | $0.5217 | 227,530.0 | -29.45% |
| 2024-03 | $1.68 | $1.26 | $0.4199 | 216,294.0 | +2.82% |
| 2024-02 | $1.58 | $1.08 | $0.50 | 752,183.0 | +15.45% |
| 2024-01 | $2.18 | $1.08 | $1.10 | 2,715,632.0 | -18.00% |
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.62 | $1.18 | $0.4437 | 170,107.0 | +9.49% |
| 2023-11 | $1.90 | $1.27 | $0.63 | 121,263.0 | -13.84% |
| 2023-10 | $1.71 | $1.58 | $0.13 | 50,760.0 | -0.63% |
| 2023-09 | $2.59 | $1.50 | $1.09 | 96,254.0 | -32.20% |
| 2023-08 | $2.93 | $1.96 | $0.9699 | 103,219.0 | -17.55% |
| 2023-07 | $3.22 | $2.70 | $0.5151 | 165,444.0 | -3.78% |
| 2023-06 | $3.43 | $2.54 | $0.8946 | 472,567.0 | -5.25% |
| 2023-05 | $3.64 | $2.34 | $1.30 | 847,022.0 | +19.85% |
| 2023-04 | $4.53 | $2.38 | $2.15 | 292,347.2 | -31.05% |
| 2023-03 | $4.80 | $3.33 | $1.47 | 183,783.9 | -7.32% |
| 2023-02 | $11.00 | $4.00 | $7.00 | 4,033,778.7 | -24.07% |
| 2023-01 | $5.80 | $3.04 | $2.75 | 334,247.8 | +72.08% |
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.86 | $2.50 | $3.36 | 339,028.2 | -44.24% |
| 2022-11 | $7.80 | $5.56 | $2.24 | 72,869.0 | -24.91% |
| 2022-10 | $9.20 | $6.00 | $3.20 | 175,123.6 | -16.60% |
| 2022-09 | $12.40 | $8.55 | $3.85 | 298,883.5 | -19.62% |
| 2022-08 | $14.00 | $9.05 | $4.95 | 298,475.7 | +15.26% |
| 2022-07 | $10.90 | $8.60 | $2.30 | 145,550.8 | +8.37% |
| 2022-06 | $12.90 | $7.51 | $5.39 | 307,324.4 | +2.57% |
| 2022-05 | $11.20 | $7.02 | $4.18 | 172,794.0 | -15.27% |
| 2022-04 | $15.40 | $10.10 | $5.30 | 166,547.8 | -28.22% |
| 2022-03 | $16.80 | $10.30 | $6.50 | 583,886.4 | -1.71% |
| 2022-02 | $18.90 | $12.90 | $6.00 | 306,581.2 | -16.57% |
| 2022-01 | $27.90 | $14.70 | $13.20 | 1,121,409.6 | -33.96% |
2.95%
4.03%
자본화:
|
볼륨(24시간):