Stockscreener 앱 받기
1.31
8.39%
-0.12
시장 영업 전:
1.31
Society Pass Inc 주식 (SOPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $1.55 | $1.27 | $0.275 | 126,813.0 | -8.39% |
| 2025-11-19 | $1.52 | $1.40 | $0.1221 | 39,375.0 | -4.67% |
| 2025-11-18 | $1.54 | $1.41 | $0.1301 | 68,464.0 | +4.17% |
| 2025-11-17 | $1.55 | $1.31 | $0.24 | 166,224.0 | -2.70% |
| 2025-11-14 | $1.66 | $1.44 | $0.22 | 206,473.0 | -11.90% |
| 2025-11-13 | $1.96 | $1.65 | $0.31 | 135,133.0 | -14.72% |
| 2025-11-12 | $2.00 | $1.76 | $0.24 | 134,429.0 | +10.06% |
| 2025-11-11 | $1.87 | $1.75 | $0.12 | 80,607.0 | -0.56% |
| 2025-11-10 | $1.91 | $1.78 | $0.13 | 93,277.0 | +2.86% |
| 2025-11-07 | $1.84 | $1.71 | $0.13 | 148,056.0 | -4.89% |
| 2025-11-06 | $2.00 | $1.70 | $0.30 | 192,820.0 | -5.64% |
| 2025-11-05 | $2.11 | $1.78 | $0.3263 | 150,035.0 | -3.94% |
| 2025-11-04 | $2.16 | $2.03 | $0.13 | 79,291.0 | -6.02% |
| 2025-11-03 | $2.39 | $2.10 | $0.29 | 325,501.0 | -13.60% |
| 2025-10-31 | $2.60 | $2.34 | $0.2591 | 164,876.0 | -2.72% |
| 2025-10-30 | $2.77 | $2.52 | $0.25 | 221,587.0 | -8.21% |
| 2025-10-29 | $3.00 | $2.78 | $0.2234 | 113,495.0 | -3.78% |
| 2025-10-28 | $3.03 | $2.85 | $0.178 | 119,345.0 | -4.28% |
| 2025-10-27 | $3.14 | $2.74 | $0.40 | 372,520.0 | +14.72% |
| 2025-10-24 | $2.90 | $2.65 | $0.25 | 243,955.0 | -9.86% |
| 2025-10-23 | $3.01 | $2.63 | $0.38 | 210,288.0 | +10.11% |
| 2025-10-22 | $2.84 | $2.52 | $0.32 | 321,109.0 | -7.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.39 | $1.27 | $1.12 | 2,073,311.0 | -47.60% |
| 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% |
Society Pass Inc 주식 (SOPA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.10 | $3.67 | $1.43 | 700,038.5 | +14.14% |
| 2023-11 | $6.60 | $3.45 | $3.15 | 1,583,479.2 | -31.67% |
| 2023-10 | $6.45 | $3.61 | $2.84 | 1,143,170.9 | +1.56% |
| 2023-09 | $7.48 | $5.34 | $2.14 | 107,670.7 | -11.94% |
| 2023-08 | $7.95 | $5.88 | $2.07 | 448,910.5 | -12.34% |
| 2023-07 | $11.67 | $6.92 | $4.75 | 584,144.1 | -3.23% |
| 2023-06 | $9.60 | $7.35 | $2.25 | 149,269.3 | -15.48% |
| 2023-05 | $17.40 | $9.00 | $8.40 | 186,052.3 | -39.36% |
| 2023-04 | $15.45 | $13.69 | $1.76 | 43,121.3 | -2.94% |
| 2023-03 | $18.90 | $12.09 | $6.81 | 262,032.1 | -7.27% |
| 2023-02 | $19.20 | $15.00 | $4.20 | 242,556.9 | -0.90% |
| 2023-01 | $18.00 | $13.53 | $4.47 | 371,129.5 | +12.12% |
1.16%
0.19%
자본화:
|
볼륨(24시간):