Stockscreener 앱 받기
0.0404
9.83%
-0.0044
Sustainable Green Team Ltd 주식 (SGTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $0.045 | $0.0357 | $0.0093 | 19,500.0 | -9.83% |
| 2025-08-01 | $0.0475 | $0.0448 | $0.00275 | 8,875.0 | -0.56% |
| 2025-07-31 | $0.045 | $0.0416 | $0.0034 | 2,000.0 | -2.81% |
| 2025-07-30 | $0.054 | $0.0403 | $0.0137 | 4,162.0 | +1.98% |
| 2025-07-29 | $0.0454 | $0.0454 | $0.00 | 750.0 | -9.38% |
| 2025-07-24 | $0.055 | $0.0501 | $0.0049 | 7,518.0 | -2.72% |
| 2025-07-23 | $0.053 | $0.0478 | $0.00525 | 46,700.0 | -1.90% |
| 2025-07-22 | $0.055 | $0.0515 | $0.0035 | 33,914.0 | +5.53% |
| 2025-07-21 | $0.0513 | $0.0481 | $0.0032 | 146,797.0 | +8.39% |
| 2025-07-18 | $0.048 | $0.045 | $0.003 | 87,210.0 | +13.61% |
| 2025-07-17 | $0.046 | $0.0404 | $0.0056 | 2,839.0 | -12.17% |
| 2025-07-16 | $0.047 | $0.0455 | $0.0015 | 40,300.0 | -2.13% |
| 2025-07-15 | $0.047 | $0.047 | $0.00 | 33,056.0 | +1.29% |
| 2025-07-14 | $0.0464 | $0.045 | $0.0014 | 121,600.0 | +3.11% |
| 2025-07-11 | $0.045 | $0.045 | $0.00 | 5,500.0 | +0.00% |
| 2025-07-10 | $0.045 | $0.04 | $0.005 | 1,540.0 | +0.00% |
| 2025-07-09 | $0.045 | $0.0409 | $0.0041 | 26,807.0 | -0.55% |
| 2025-07-08 | $0.047 | $0.0357 | $0.0113 | 4,439.0 | -3.72% |
Sustainable Green Team Ltd 주식 (SGTM) 연도별 가격 이력
이 심층 분석에서는 Sustainable Green Team Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sustainable Green Team Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sustainable Green Team Ltd 주식 (SGTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0475 | $0.0357 | $0.0118 | 28,375.0 | -10.33% |
| 2025-07 | $0.055 | $0.0263 | $0.0287 | 706,765.0 | +12.22% |
| 2025-06 | $0.055 | $0.0242 | $0.0308 | 542,589.0 | -9.89% |
| 2025-05 | $0.077 | $0.0427 | $0.0343 | 1,275,135.0 | -36.43% |
| 2025-04 | $0.078 | $0.0597 | $0.0183 | 640,026.0 | -9.09% |
| 2025-03 | $0.081 | $0.0423 | $0.0387 | 971,282.0 | +17.56% |
| 2025-02 | $0.086 | $0.05 | $0.036 | 1,671,232.0 | -6.43% |
| 2025-01 | $0.31 | $0.0521 | $0.2579 | 2,635,438.0 | -77.42% |
Sustainable Green Team Ltd 주식 (SGTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3999 | $0.2808 | $0.1191 | 263,211.0 | -22.01% |
| 2024-11 | $0.5927 | $0.32 | $0.2727 | 167,055.0 | -22.24% |
| 2024-10 | $0.99 | $0.53 | $0.46 | 174,443.0 | -31.21% |
| 2024-09 | $0.93 | $0.321 | $0.609 | 108,754.0 | +33.05% |
| 2024-08 | $0.61 | $0.373 | $0.237 | 208,727.0 | +15.71% |
| 2024-07 | $0.685 | $0.4204 | $0.2646 | 132,786.0 | -27.16% |
| 2024-06 | $0.85 | $0.48 | $0.37 | 183,297.0 | +37.25% |
| 2024-05 | $1.08 | $0.50 | $0.58 | 126,202.0 | -37.23% |
| 2024-04 | $3.90 | $0.701 | $3.20 | 298,190.0 | -64.67% |
| 2024-03 | $3.85 | $0.2763 | $3.57 | 316,257.0 | +555.08% |
| 2024-02 | $0.60 | $0.32 | $0.28 | 78,110.0 | -34.28% |
| 2024-01 | $0.80 | $0.2401 | $0.5599 | 152,856.0 | +142.82% |
Sustainable Green Team Ltd 주식 (SGTM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.595 | $0.2101 | $0.385 | 353,217.0 | -63.03% |
| 2023-11 | $0.65 | $0.376 | $0.274 | 77,650.0 | +85.94% |
| 2023-10 | $0.675 | $0.32 | $0.355 | 233,738.0 | -36.62% |
| 2023-09 | $1.51 | $0.3351 | $1.17 | 178,774.0 | -66.56% |
| 2023-08 | $2.09 | $1.27 | $0.82 | 117,025.0 | -25.62% |
| 2023-07 | $2.88 | $1.00 | $1.88 | 154,667.0 | +4.77% |
| 2023-06 | $2.02 | $1.56 | $0.46 | 61,849.0 | +14.81% |
| 2023-05 | $1.99 | $0.81 | $1.18 | 177,633.0 | +27.84% |
| 2023-04 | $1.40 | $0.805 | $0.595 | 39,460.0 | +15.79% |
| 2023-03 | $2.12 | $1.00 | $1.12 | 77,344.0 | -43.00% |
| 2023-02 | $3.89 | $1.91 | $1.98 | 177,611.0 | -41.18% |
| 2023-01 | $5.19 | $3.35 | $1.84 | 33,947.0 | -32.00% |
5.71%
0.34%
자본화:
|
볼륨(24시간):