Stockscreener 앱 받기
1.86
8.37%
-0.17
시간 외 거래:
1.87
0.01
+0.54%
Society Pass Inc 주식 (SOPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $2.00 | $1.81 | $0.19 | 69,485.0 | -8.37% |
| 2024-05-10 | $2.20 | $2.01 | $0.1899 | 66,922.0 | -5.14% |
| 2024-05-09 | $2.33 | $2.01 | $0.32 | 235,207.0 | +9.18% |
| 2024-05-08 | $2.12 | $1.95 | $0.165 | 124,312.0 | -7.55% |
| 2024-05-07 | $2.65 | $1.89 | $0.76 | 1,486,420.0 | +12.17% |
| 2024-05-06 | $2.03 | $1.87 | $0.16 | 129,544.0 | -5.03% |
| 2024-05-03 | $2.16 | $1.67 | $0.49 | 586,913.0 | +15.03% |
| 2024-05-02 | $2.08 | $1.70 | $0.375 | 337,710.0 | -4.42% |
| 2024-05-01 | $1.94 | $1.63 | $0.3159 | 171,426.0 | +1,451% |
| 2024-04-30 | $0.129 | $0.1111 | $0.0179 | 1,505,004.0 | -4.34% |
| 2024-04-29 | $0.1389 | $0.1207 | $0.0182 | 2,865,088.0 | -14.63% |
| 2024-04-26 | $0.1533 | $0.1411 | $0.0122 | 468,279.0 | -4.61% |
| 2024-04-25 | $0.1592 | $0.1336 | $0.0256 | 332,403.0 | -0.96% |
| 2024-04-24 | $0.18 | $0.1213 | $0.0587 | 2,792,408.0 | +8.03% |
| 2024-04-23 | $0.149 | $0.12 | $0.029 | 1,032,162.0 | +14.38% |
| 2024-04-22 | $0.1269 | $0.117 | $0.0099 | 293,592.0 | -0.16% |
| 2024-04-19 | $0.1268 | $0.1223 | $0.0045 | 58,022.0 | +0.25% |
| 2024-04-18 | $0.1233 | $0.121 | $0.0023 | 78,424.0 | -1.37% |
| 2024-04-17 | $0.13 | $0.1212 | $0.0088 | 107,498.0 | +1.47% |
| 2024-04-16 | $0.13 | $0.1213 | $0.0087 | 318,788.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $2.65 | $1.63 | $1.02 | 3,277,424.0 | +1,494% |
| 2024-04 | $0.18 | $0.1111 | $0.0689 | 12,979,480.0 | -25.19% |
| 2024-03 | $0.21 | $0.1029 | $0.1071 | 11,411,779.0 | -13.91% |
| 2024-02 | $0.237 | $0.155 | $0.082 | 8,376,417.0 | -1.74% |
| 2024-01 | $0.31 | $0.18 | $0.13 | 8,242,805.0 | -38.57% |
Society Pass Inc 주식 (SOPA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.3398 | $0.2444 | $0.0954 | 10,500,577.0 | +14.14% |
| 2023-11 | $0.44 | $0.23 | $0.21 | 23,752,188.0 | -31.67% |
| 2023-10 | $0.4299 | $0.2405 | $0.1894 | 17,147,564.0 | +1.56% |
| 2023-09 | $0.4987 | $0.356 | $0.1427 | 1,615,060.0 | -11.94% |
| 2023-08 | $0.53 | $0.3921 | $0.1379 | 6,733,657.0 | -12.34% |
| 2023-07 | $0.778 | $0.461 | $0.317 | 8,762,162.0 | -3.23% |
| 2023-06 | $0.64 | $0.49 | $0.15 | 2,239,039.0 | -15.48% |
| 2023-05 | $1.16 | $0.60 | $0.56 | 2,790,785.0 | -39.36% |
| 2023-04 | $1.03 | $0.9129 | $0.1171 | 646,820.0 | -2.94% |
| 2023-03 | $1.26 | $0.806 | $0.454 | 3,930,481.0 | -7.27% |
| 2023-02 | $1.28 | $1.00 | $0.28 | 3,638,353.0 | -0.90% |
| 2023-01 | $1.20 | $0.9023 | $0.2977 | 5,566,942.0 | +12.12% |
Society Pass Inc 주식 (SOPA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.66 | $0.9349 | $0.7251 | 2,398,461.0 | -34.87% |
| 2022-11 | $2.01 | $1.39 | $0.6181 | 3,452,849.0 | +1.33% |
| 2022-10 | $1.75 | $1.33 | $0.42 | 3,076,268.0 | -3.85% |
| 2022-09 | $1.93 | $1.42 | $0.5106 | 2,875,590.0 | -17.46% |
| 2022-08 | $3.14 | $1.73 | $1.41 | 104,565,185.0 | +9.25% |
| 2022-07 | $2.20 | $1.71 | $0.49 | 4,952,516.0 | -10.82% |
| 2022-06 | $2.64 | $1.85 | $0.79 | 60,382,231.0 | -5.37% |
| 2022-05 | $2.98 | $1.49 | $1.49 | 98,338,108.0 | +1.99% |
| 2022-04 | $3.80 | $1.96 | $1.84 | 22,783,345.0 | -32.32% |
| 2022-03 | $4.55 | $2.03 | $2.52 | 65,460,464.0 | +13.79% |
| 2022-02 | $5.95 | $2.18 | $3.77 | 124,946,143.0 | -47.06% |
| 2022-01 | $12.20 | $4.27 | $7.93 | 24,445,814.0 | -52.64% |
1.68%
0.27%
자본화:
|
볼륨(24시간):