Stockscreener 앱 받기
0.403
0.98%
-0.004
시간 외 거래:
.42
0.017
+4.22%
Society Pass Inc 주식 (SOPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-29 | $0.425 | $0.375 | $0.05 | 303,609.0 | -2.00% |
| 2026-04-28 | $0.435 | $0.40 | $0.035 | 179,502.0 | -4.26% |
| 2026-04-27 | $0.4721 | $0.415 | $0.0571 | 291,435.0 | -3.63% |
| 2026-04-24 | $0.4797 | $0.4112 | $0.0685 | 655,541.0 | -5.79% |
| 2026-04-23 | $0.4852 | $0.4561 | $0.0291 | 510,304.0 | -5.81% |
| 2026-04-22 | $0.5474 | $0.4752 | $0.0722 | 633,387.0 | -6.97% |
| 2026-04-21 | $0.5478 | $0.5008 | $0.047 | 799,112.0 | +2.79% |
| 2026-04-20 | $0.5399 | $0.5001 | $0.0398 | 525,593.0 | -0.71% |
| 2026-04-17 | $0.569 | $0.4984 | $0.0706 | 1,106,065.0 | -5.82% |
| 2026-04-16 | $0.595 | $0.461 | $0.134 | 4,218,060.0 | +2.99% |
| 2026-04-15 | $0.6616 | $0.345 | $0.3166 | 51,917,217.0 | +55.14% |
| 2026-04-14 | $0.3879 | $0.3232 | $0.0647 | 1,060,598.0 | -7.37% |
| 2026-04-13 | $0.3881 | $0.365 | $0.0231 | 394,587.0 | -2.10% |
| 2026-04-10 | $0.4165 | $0.3551 | $0.0614 | 524,144.0 | -4.75% |
| 2026-04-09 | $0.4499 | $0.3976 | $0.0523 | 157,272.0 | -4.76% |
| 2026-04-08 | $0.4549 | $0.4129 | $0.042 | 189,988.0 | +0.07% |
| 2026-04-07 | $0.428 | $0.3911 | $0.0369 | 190,527.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.42 | $0.3826 | $0.0374 | 638,736.0 | +3.87% |
| 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% |
1.69%
0.80%
자본화:
|
볼륨(24시간):