Stockscreener 앱 받기
0.9449
1.17%
0.0109
시간 외 거래:
.97
0.0251
+2.66%
Society Pass Inc 주식 (SOPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.955 | $0.93 | $0.0249 | 21,145.0 | +1.17% |
| 2024-11-20 | $0.97 | $0.9217 | $0.0483 | 23,582.0 | -1.22% |
| 2024-11-19 | $0.949 | $0.901 | $0.048 | 12,970.0 | +4.42% |
| 2024-11-18 | $0.9575 | $0.9055 | $0.052 | 35,103.0 | -5.43% |
| 2024-11-15 | $0.9705 | $0.9103 | $0.0602 | 23,668.0 | +0.79% |
| 2024-11-14 | $0.9581 | $0.9101 | $0.048 | 20,036.0 | +2.15% |
| 2024-11-13 | $0.97 | $0.925 | $0.045 | 8,358.0 | +0.01% |
| 2024-11-12 | $0.9505 | $0.9203 | $0.0302 | 12,058.0 | -0.02% |
| 2024-11-11 | $0.9499 | $0.9101 | $0.0398 | 14,129.0 | -1.05% |
| 2024-11-08 | $0.9572 | $0.90 | $0.0572 | 21,506.0 | -3.00% |
| 2024-11-07 | $0.971 | $0.9102 | $0.0608 | 28,816.0 | +4.16% |
| 2024-11-06 | $0.9579 | $0.90 | $0.0579 | 20,041.0 | +1.36% |
| 2024-11-05 | $0.9481 | $0.9001 | $0.048 | 8,190.0 | +0.80% |
| 2024-11-04 | $0.9408 | $0.9106 | $0.0302 | 16,514.0 | -2.09% |
| 2024-11-01 | $0.98 | $0.92 | $0.06 | 18,964.0 | -2.11% |
| 2024-10-31 | $1.00 | $0.945 | $0.055 | 34,121.0 | -3.06% |
| 2024-10-30 | $1.02 | $0.98 | $0.04 | 5,917.0 | -1.01% |
| 2024-10-29 | $1.02 | $0.98 | $0.04 | 39,028.0 | +1.02% |
| 2024-10-28 | $0.99 | $0.9399 | $0.0501 | 25,849.0 | +2.80% |
| 2024-10-25 | $0.99 | $0.9302 | $0.0598 | 83,968.0 | -3.71% |
| 2024-10-24 | $1.07 | $0.9857 | $0.0843 | 94,472.0 | -6.60% |
| 2024-10-23 | $1.13 | $1.02 | $0.111 | 27,613.0 | -5.44% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.98 | $0.90 | $0.08 | 306,225.0 | -0.54% |
| 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% |
Society Pass Inc 주식 (SOPA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.90 | $14.02 | $10.88 | 159,897.4 | -34.87% |
| 2022-11 | $30.12 | $20.85 | $9.27 | 230,189.9 | +1.33% |
| 2022-10 | $26.25 | $19.95 | $6.30 | 205,084.5 | -3.85% |
| 2022-09 | $28.96 | $21.30 | $7.66 | 191,706.0 | -17.46% |
| 2022-08 | $47.10 | $25.95 | $21.15 | 6,971,012.3 | +9.25% |
| 2022-07 | $33.00 | $25.65 | $7.35 | 330,167.7 | -10.82% |
| 2022-06 | $39.60 | $27.75 | $11.85 | 4,025,482.1 | -5.37% |
| 2022-05 | $44.70 | $22.28 | $22.43 | 6,555,873.9 | +1.99% |
| 2022-04 | $57.00 | $29.33 | $27.67 | 1,518,889.7 | -32.32% |
| 2022-03 | $68.25 | $30.45 | $37.80 | 4,364,030.9 | +13.79% |
| 2022-02 | $89.25 | $32.70 | $56.55 | 8,329,742.9 | -47.06% |
| 2022-01 | $183.0 | $64.05 | $118.9 | 1,629,720.9 | -52.64% |
16.16%
2.00%
자본화:
|
볼륨(24시간):