Stockscreener 앱 받기
0.4197
0.55%
-0.0023
시장 영업 전:
.40
-0.0197
-4.69%
Society Pass Inc 주식 (SOPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-07 | $0.428 | $0.3911 | $0.0369 | 190,527.0 | -0.55% |
| 2026-04-06 | $0.4482 | $0.411 | $0.0372 | 122,105.0 | -2.29% |
| 2026-04-02 | $0.44 | $0.38 | $0.06 | 382,329.0 | +13.54% |
| 2026-04-01 | $0.4639 | $0.3803 | $0.0836 | 754,104.0 | -11.99% |
| 2026-03-31 | $0.447 | $0.422 | $0.025 | 346,404.0 | +2.90% |
| 2026-03-30 | $0.549 | $0.3501 | $0.1989 | 579,266.0 | -19.39% |
| 2026-03-27 | $0.557 | $0.5003 | $0.0567 | 475,017.0 | -6.29% |
| 2026-03-26 | $0.595 | $0.5553 | $0.0397 | 141,690.0 | -1.19% |
| 2026-03-25 | $0.6043 | $0.5601 | $0.0442 | 191,324.0 | -3.20% |
| 2026-03-24 | $0.60 | $0.5802 | $0.0198 | 81,688.0 | -2.43% |
| 2026-03-23 | $0.64 | $0.5682 | $0.0718 | 535,675.0 | +5.45% |
| 2026-03-20 | $0.63 | $0.565 | $0.065 | 328,888.0 | -7.39% |
| 2026-03-19 | $0.66 | $0.61 | $0.05 | 403,063.0 | -8.90% |
| 2026-03-18 | $0.6748 | $0.646 | $0.0288 | 180,418.0 | +3.67% |
| 2026-03-17 | $0.6767 | $0.64 | $0.0367 | 218,420.0 | -2.68% |
| 2026-03-16 | $0.6787 | $0.6541 | $0.0246 | 96,370.0 | +4.37% |
| 2026-03-13 | $0.7198 | $0.6301 | $0.0897 | 405,870.0 | -2.92% |
| 2026-03-12 | $0.7048 | $0.6551 | $0.0497 | 303,839.0 | -3.52% |
| 2026-03-11 | $0.6964 | $0.6351 | $0.0613 | 273,825.0 | +7.50% |
| 2026-03-10 | $0.6931 | $0.631 | $0.0621 | 269,825.0 | -3.85% |
Society Pass Inc 주식 (SOPA) 연도별 가격 이력
이 심층 분석에서는 Society Pass Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOPA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Society Pass Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Society Pass Inc 주식 (SOPA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.4639 | $0.38 | $0.0839 | 1,639,592.0 | -2.89% |
| 2026-03 | $0.7609 | $0.3501 | $0.4108 | 7,024,889.0 | -40.60% |
| 2026-02 | $2.17 | $0.5555 | $1.62 | 33,352,146.0 | -66.16% |
| 2026-01 | $4.46 | $1.97 | $2.49 | 51,851,874.0 | -43.42% |
Society Pass Inc 주식 (SOPA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.80 | $0.97 | $2.83 | 252,548,328.0 | +137.23% |
| 2025-11 | $2.39 | $1.17 | $1.22 | 2,282,335.0 | -45.20% |
| 2025-10 | $6.28 | $1.11 | $5.17 | 227,830,365.0 | +111.86% |
| 2025-09 | $1.33 | $1.10 | $0.235 | 1,456,343.0 | -11.94% |
| 2025-08 | $1.67 | $1.04 | $0.63 | 2,434,359.0 | +8.94% |
| 2025-07 | $1.42 | $1.15 | $0.2695 | 1,365,135.0 | -10.87% |
| 2025-06 | $1.49 | $1.18 | $0.31 | 3,125,965.0 | +5.34% |
| 2025-05 | $1.69 | $0.8401 | $0.8499 | 22,746,027.0 | +58.60% |
| 2025-04 | $0.941 | $0.6448 | $0.2962 | 2,070,939.0 | -8.93% |
| 2025-03 | $1.41 | $0.8825 | $0.5275 | 2,037,988.0 | -35.67% |
| 2025-02 | $6.75 | $1.25 | $5.50 | 193,432,100.0 | -7.24% |
| 2025-01 | $1.66 | $0.8601 | $0.7999 | 18,798,098.0 | +69.26% |
Society Pass Inc 주식 (SOPA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.99 | $0.77 | $0.22 | 672,004.0 | -6.12% |
| 2024-11 | $1.03 | $0.90 | $0.13 | 462,688.0 | +3.16% |
| 2024-10 | $1.20 | $0.87 | $0.3263 | 1,507,934.0 | +3.26% |
| 2024-09 | $1.30 | $0.727 | $0.573 | 2,758,638.0 | -8.91% |
| 2024-08 | $1.65 | $0.87 | $0.7764 | 11,325,615.0 | -39.88% |
| 2024-07 | $1.89 | $1.05 | $0.835 | 7,322,065.0 | +26.32% |
| 2024-06 | $1.97 | $1.11 | $0.86 | 1,346,814.0 | -29.26% |
| 2024-05 | $2.65 | $1.63 | $1.02 | 4,266,210.0 | +7.40% |
| 2024-04 | $2.70 | $1.67 | $1.03 | 865,298.7 | -25.19% |
| 2024-03 | $3.15 | $1.54 | $1.61 | 760,785.3 | -13.91% |
| 2024-02 | $3.55 | $2.33 | $1.23 | 558,427.8 | -1.74% |
| 2024-01 | $4.65 | $2.70 | $1.95 | 549,520.3 | -38.57% |
0.97%
0.68%
자본화:
|
볼륨(24시간):