Stockscreener 앱 받기
0.00
100.00%
-0.076
Society Pass Inc 주식 (SOPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2026-05-20 | $0.128 | $0.07 | $0.058 | 40,512,859.0 | -55.56% |
| 2026-05-19 | $0.196 | $0.1613 | $0.0347 | 1,741,433.0 | -4.20% |
| 2026-05-18 | $0.18 | $0.13 | $0.05 | 5,372,029.0 | +4.94% |
| 2026-05-15 | $0.2121 | $0.1406 | $0.0715 | 14,694,408.0 | -38.19% |
| 2026-05-14 | $0.2794 | $0.25 | $0.0294 | 880,919.0 | +5.85% |
| 2026-05-13 | $0.3044 | $0.25 | $0.0544 | 2,225,303.0 | -26.86% |
| 2026-05-12 | $0.377 | $0.3555 | $0.0215 | 155,903.0 | -1.52% |
| 2026-05-11 | $0.3849 | $0.3602 | $0.0247 | 180,707.0 | -3.48% |
| 2026-05-08 | $0.39 | $0.36 | $0.03 | 246,355.0 | -1.06% |
| 2026-05-07 | $0.4091 | $0.3724 | $0.0367 | 175,084.0 | -2.07% |
| 2026-05-06 | $0.4079 | $0.37 | $0.0379 | 482,674.0 | +5.46% |
| 2026-05-05 | $0.4087 | $0.36 | $0.0487 | 321,589.0 | -9.18% |
| 2026-05-04 | $0.42 | $0.398 | $0.022 | 208,039.0 | -0.98% |
| 2026-05-01 | $0.4199 | $0.3826 | $0.0373 | 222,658.0 | +4.90% |
| 2026-04-30 | $0.407 | $0.377 | $0.03 | 175,595.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2026-05 | $0.42 | $0.07 | $0.35 | 67,419,960.0 | -80.41% |
| 2026-04 | $0.6616 | $0.3232 | $0.3384 | 65,091,074.0 | -10.23% |
| 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% |
0.00%
0.69%
자본화:
|
볼륨(24시간):