Stockscreener 앱 받기
0.415
4.53%
0.018
Shf Holdings Inc 주식 (SHFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.425 | $0.3855 | $0.0395 | 293,650.0 | +4.53% |
| 2024-12-19 | $0.40 | $0.37 | $0.03 | 133,975.0 | +5.87% |
| 2024-12-18 | $0.4406 | $0.375 | $0.0656 | 265,008.0 | -2.52% |
| 2024-12-17 | $0.4199 | $0.3642 | $0.0557 | 66,768.0 | -2.68% |
| 2024-12-16 | $0.425 | $0.3331 | $0.0919 | 531,399.0 | +16.26% |
| 2024-12-13 | $0.37 | $0.3332 | $0.0368 | 113,688.0 | -1.16% |
| 2024-12-12 | $0.3889 | $0.3425 | $0.0464 | 437,751.0 | -7.28% |
| 2024-12-11 | $0.40 | $0.37 | $0.03 | 281,345.0 | -7.25% |
| 2024-12-10 | $0.417 | $0.39 | $0.027 | 65,851.0 | -3.59% |
| 2024-12-09 | $0.415 | $0.4004 | $0.0146 | 165,974.0 | -0.46% |
| 2024-12-06 | $0.42 | $0.39 | $0.03 | 41,871.0 | +2.11% |
| 2024-12-05 | $0.4201 | $0.39 | $0.0301 | 104,762.0 | -0.63% |
| 2024-12-04 | $0.45 | $0.40 | $0.05 | 123,167.0 | -10.50% |
| 2024-12-03 | $0.47 | $0.424 | $0.046 | 68,232.0 | -0.22% |
| 2024-12-02 | $0.485 | $0.44 | $0.045 | 80,179.0 | +1.01% |
| 2024-11-29 | $0.475 | $0.42 | $0.055 | 150,850.0 | +6.40% |
| 2024-11-27 | $0.455 | $0.40 | $0.055 | 121,949.0 | +1.90% |
| 2024-11-26 | $0.4587 | $0.40 | $0.0587 | 114,947.0 | -0.24% |
| 2024-11-25 | $0.48 | $0.40 | $0.08 | 424,575.0 | -0.94% |
| 2024-11-22 | $0.48 | $0.3748 | $0.1052 | 236,736.0 | +5.46% |
Shf Holdings Inc 주식 (SHFS) 연도별 가격 이력
이 심층 분석에서는 Shf Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shf Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shf Holdings Inc 주식 (SHFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.485 | $0.3331 | $0.1519 | 3,067,270.0 | -8.87% |
| 2024-11 | $0.49 | $0.2958 | $0.1942 | 4,457,435.0 | +16.74% |
| 2024-10 | $0.5569 | $0.39 | $0.1669 | 1,045,879.0 | -29.50% |
| 2024-09 | $0.65 | $0.50 | $0.15 | 1,068,770.0 | -12.31% |
| 2024-08 | $0.69 | $0.51 | $0.18 | 879,407.0 | -2.92% |
| 2024-07 | $0.743 | $0.505 | $0.238 | 1,289,191.0 | +21.29% |
| 2024-06 | $0.745 | $0.505 | $0.24 | 1,397,861.0 | -26.59% |
| 2024-05 | $0.885 | $0.70 | $0.185 | 800,051.0 | -17.98% |
| 2024-04 | $1.01 | $0.655 | $0.355 | 1,890,183.0 | -7.77% |
| 2024-03 | $1.00 | $0.805 | $0.195 | 1,426,176.0 | +7.34% |
| 2024-02 | $1.10 | $0.88 | $0.2176 | 1,631,778.0 | -12.72% |
| 2024-01 | $1.45 | $1.01 | $0.44 | 2,430,155.0 | -27.46% |
Shf Holdings Inc 주식 (SHFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.55 | $0.7227 | $0.8273 | 5,347,218.0 | +96.13% |
| 2023-11 | $0.78 | $0.6151 | $0.1649 | 1,212,780.0 | +5.63% |
| 2023-10 | $0.84 | $0.6153 | $0.2247 | 2,495,744.0 | -13.24% |
| 2023-09 | $0.90 | $0.395 | $0.505 | 11,154,157.0 | +90.36% |
| 2023-08 | $0.5629 | $0.33 | $0.2329 | 1,126,331.0 | -24.41% |
| 2023-07 | $0.58 | $0.4501 | $0.1299 | 976,644.0 | +3.58% |
| 2023-06 | $0.64 | $0.4755 | $0.1645 | 3,512,224.0 | +5.47% |
| 2023-05 | $0.6371 | $0.33 | $0.3071 | 35,263,224.0 | -11.84% |
| 2023-04 | $0.629 | $0.4113 | $0.2177 | 5,381,748.0 | +11.76% |
| 2023-03 | $0.6701 | $0.45 | $0.2201 | 3,638,998.0 | +0.00% |
0.20%
0.37%
자본화:
|
볼륨(24시간):