Stockscreener 앱 받기
15.62
15.58%
-2.8831
Token Cat Ltd Adr 주식 (TC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $18.00 | $14.70 | $3.30 | 64,362.0 | -15.58% |
| 2025-09-11 | $22.46 | $15.50 | $6.96 | 117,781.0 | +9.02% |
| 2025-09-10 | $18.00 | $13.01 | $4.99 | 111,751.0 | +35.76% |
| 2025-09-09 | $12.59 | $12.00 | $0.59 | 12,358.0 | +4.34% |
| 2025-09-08 | $12.39 | $11.53 | $0.8594 | 12,484.0 | +0.13% |
| 2025-09-05 | $11.96 | $11.76 | $0.21 | 2,387.0 | -3.74% |
| 2025-09-04 | $13.01 | $12.38 | $0.63 | 7,091.0 | -1.66% |
| 2025-09-03 | $13.25 | $12.00 | $1.25 | 23,026.0 | -0.29% |
| 2025-09-02 | $14.59 | $12.26 | $2.33 | 21,573.0 | -3.45% |
| 2025-08-29 | $14.35 | $12.01 | $2.34 | 63,436.0 | +6.73% |
| 2025-08-28 | $12.80 | $11.86 | $0.94 | 7,137.6 | -0.32% |
| 2025-08-27 | $13.80 | $10.18 | $3.62 | 28,223.9 | +16.70% |
| 2025-08-26 | $11.52 | $9.50 | $2.02 | 8,783.6 | -4.24% |
| 2025-08-25 | $11.52 | $10.80 | $0.72 | 1,638.0 | -1.60% |
| 2025-08-22 | $11.53 | $11.12 | $0.404 | 308.2 | +2.04% |
| 2025-08-21 | $11.66 | $10.61 | $1.05 | 7,311.6 | -5.42% |
| 2025-08-20 | $12.20 | $11.63 | $0.566 | 1,185.9 | -3.88% |
| 2025-08-19 | $12.20 | $11.20 | $1.00 | 1,046.9 | +1.68% |
| 2025-08-18 | $12.00 | $11.60 | $0.40 | 857.5 | +2.59% |
| 2025-08-15 | $12.40 | $11.60 | $0.796 | 1,159.7 | -3.17% |
| 2025-08-14 | $12.50 | $10.40 | $2.10 | 2,042.7 | -3.47% |
Token Cat Ltd Adr 주식 (TC) 연도별 가격 이력
이 심층 분석에서는 Token Cat Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Token Cat Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Token Cat Ltd Adr 주식 (TC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $22.46 | $11.53 | $10.93 | 437,175.0 | +18.94% |
| 2025-08 | $17.80 | $9.50 | $8.30 | 539,660.2 | -3.46% |
| 2025-07 | $16.60 | $13.45 | $3.15 | 43,282.1 | -12.82% |
| 2025-06 | $18.99 | $14.80 | $4.19 | 215,193.0 | +2.63% |
| 2025-05 | $18.20 | $10.40 | $7.80 | 539,809.7 | +26.60% |
| 2025-04 | $15.80 | $9.20 | $6.60 | 24,089.9 | -11.20% |
| 2025-03 | $17.70 | $12.66 | $5.04 | 29,694.7 | -21.16% |
| 2025-02 | $22.00 | $15.60 | $6.40 | 206,131.9 | -15.11% |
| 2025-01 | $39.00 | $16.41 | $22.59 | 1,870,939.0 | -10.62% |
Token Cat Ltd Adr 주식 (TC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.40 | $16.40 | $9.00 | 193,120.8 | +11.88% |
| 2024-11 | $21.20 | $15.40 | $5.80 | 134,404.1 | +17.44% |
| 2024-10 | $86.00 | $15.03 | $70.97 | 2,329,510.7 | -54.74% |
| 2024-09 | $40.60 | $31.60 | $9.00 | 34,467.2 | +11.18% |
| 2024-08 | $43.40 | $30.01 | $13.39 | 58,979.0 | -0.06% |
| 2024-07 | $43.00 | $28.57 | $14.43 | 51,372.8 | -4.47% |
| 2024-06 | $47.40 | $34.80 | $12.60 | 11,524.4 | -20.44% |
| 2024-05 | $48.60 | $31.00 | $17.60 | 46,314.6 | +37.20% |
| 2024-04 | $45.60 | $28.20 | $17.40 | 96,620.4 | +6.49% |
| 2024-03 | $43.20 | $28.00 | $15.20 | 33,920.4 | -14.44% |
| 2024-02 | $49.40 | $34.00 | $15.40 | 54,561.8 | -6.74% |
| 2024-01 | $74.10 | $35.40 | $38.70 | 108,914.6 | -36.71% |
Token Cat Ltd Adr 주식 (TC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $91.50 | $60.06 | $31.44 | 6,273.1 | -29.99% |
| 2023-11 | $132.0 | $87.06 | $44.94 | 2,143.5 | -23.58% |
| 2023-10 | $174.0 | $111.0 | $62.97 | 3,186.5 | -26.92% |
| 2023-09 | $168.0 | $140.7 | $27.30 | 2,037.6 | -0.99% |
| 2023-08 | $210.0 | $150.1 | $59.91 | 3,323.8 | -23.88% |
| 2023-07 | $225.0 | $141.0 | $83.94 | 3,635.8 | +38.00% |
| 2023-06 | $189.0 | $140.4 | $48.57 | 2,372.3 | -1.96% |
| 2023-05 | $315.0 | $135.2 | $179.8 | 26,708.0 | -21.54% |
| 2023-04 | $201.0 | $160.5 | $40.53 | 1,232.6 | +13.03% |
| 2023-03 | $204.4 | $156.0 | $48.45 | 1,865.7 | -0.85% |
| 2023-02 | $255.0 | $174.0 | $81.00 | 2,766.2 | -31.36% |
| 2023-01 | $324.0 | $219.3 | $104.7 | 10,744.1 | +1.20% |
6.10%
자본화:
|
볼륨(24시간):