Stockscreener 앱 받기
0.0298
134.65%
0.0171
시간 외 거래:
.02
-0.0098
-32.89%
Totaligent Inc 주식 (TGNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $0.04 | $0.01 | $0.03 | 21,019,412.0 | +146.28% |
| 2026-05-11 | $0.0131 | $0.0121 | $0.001 | 70,000.0 | -4.72% |
| 2026-05-08 | $0.0135 | $0.0122 | $0.0013 | 180,050.0 | -5.22% |
| 2026-05-06 | $0.015 | $0.0126 | $0.0024 | 114,851.0 | -2.90% |
| 2026-05-05 | $0.015 | $0.0126 | $0.0024 | 33,850.0 | +10.40% |
| 2026-05-04 | $0.014 | $0.0125 | $0.0015 | 206,000.0 | -9.42% |
| 2026-05-01 | $0.015 | $0.013 | $0.002 | 158,180.0 | -7.38% |
| 2026-04-30 | $0.0184 | $0.0125 | $0.0059 | 553,417.0 | -3.87% |
| 2026-04-29 | $0.0184 | $0.015 | $0.0034 | 182,588.0 | -13.89% |
| 2026-04-28 | $0.018 | $0.014 | $0.004 | 1,061,160.0 | +12.50% |
| 2026-04-27 | $0.016 | $0.0121 | $0.0039 | 111,869.0 | +32.23% |
| 2026-04-24 | $0.0124 | $0.0121 | $0.0003 | 17,556.0 | -14.79% |
| 2026-04-23 | $0.0142 | $0.0132 | $0.001 | 9,650.0 | +5.19% |
| 2026-04-22 | $0.0135 | $0.0124 | $0.0011 | 75,500.0 | +0.00% |
| 2026-04-21 | $0.0148 | $0.0124 | $0.0024 | 65,642.0 | -2.17% |
| 2026-04-20 | $0.015 | $0.0124 | $0.0026 | 6,390.0 | +1.47% |
| 2026-04-17 | $0.0141 | $0.0122 | $0.0019 | 127,510.0 | -9.33% |
| 2026-04-16 | $0.0161 | $0.0141 | $0.002 | 257,121.0 | -2.60% |
| 2026-04-15 | $0.016 | $0.0145 | $0.0015 | 135,304.0 | +3.36% |
Totaligent Inc 주식 (TGNT) 연도별 가격 이력
이 심층 분석에서는 Totaligent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TGNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Totaligent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Totaligent Inc 주식 (TGNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.04 | $0.01 | $0.03 | 42,811,755.0 | +100.00% |
| 2026-04 | $0.0214 | $0.0121 | $0.0093 | 3,697,077.0 | -16.76% |
| 2026-03 | $0.0262 | $0.012 | $0.0142 | 3,205,568.0 | +34.59% |
| 2026-02 | $0.0183 | $0.0131 | $0.0052 | 930,606.0 | -26.11% |
| 2026-01 | $0.0239 | $0.0131 | $0.0108 | 407,523.0 | -10.00% |
Totaligent Inc 주식 (TGNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.028 | $0.02 | $0.008 | 597,425.0 | -25.93% |
| 2025-11 | $0.045 | $0.0194 | $0.0256 | 1,091,606.0 | -32.84% |
| 2025-10 | $0.056 | $0.0254 | $0.0306 | 2,396,206.0 | +27.62% |
| 2025-09 | $0.0377 | $0.023 | $0.0147 | 1,447,453.0 | +5.00% |
| 2025-08 | $0.0399 | $0.019 | $0.0209 | 1,421,873.0 | +35.14% |
| 2025-07 | $0.0337 | $0.0201 | $0.0136 | 2,928,004.0 | -30.84% |
| 2025-06 | $0.044 | $0.0318 | $0.0122 | 1,901,121.0 | -12.05% |
| 2025-05 | $0.042 | $0.012 | $0.03 | 3,050,397.0 | +182.95% |
| 2025-04 | $0.0207 | $0.0112 | $0.0095 | 1,095,668.0 | -37.38% |
| 2025-03 | $0.042 | $0.0204 | $0.0216 | 2,819,993.0 | -41.97% |
| 2025-02 | $0.0515 | $0.01 | $0.0415 | 8,471,491.0 | +173.08% |
| 2025-01 | $0.015 | $0.012 | $0.003 | 751,504.0 | -13.33% |
Totaligent Inc 주식 (TGNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0193 | $0.015 | $0.0043 | 802,915.0 | +13.33% |
| 2024-11 | $0.015 | $0.011 | $0.004 | 441,581.0 | +0.00% |
| 2024-10 | $0.0199 | $0.015 | $0.0049 | 720,590.0 | -6.25% |
| 2024-09 | $0.019 | $0.015 | $0.004 | 282,119.0 | -27.27% |
| 2024-08 | $0.0243 | $0.0006 | $0.0237 | 723,732.0 | +3.29% |
| 2024-07 | $0.0213 | $0.012 | $0.0093 | 1,750,907.0 | +100.94% |
| 2024-06 | $0.0153 | $0.0106 | $0.0047 | 510,218.0 | -11.67% |
| 2024-05 | $0.016 | $0.011 | $0.005 | 1,602,554.0 | +20.00% |
| 2024-04 | $0.0128 | $0.01 | $0.0028 | 672,525.0 | -4.76% |
| 2024-03 | $0.014 | $0.0105 | $0.0035 | 747,567.0 | -22.79% |
| 2024-02 | $0.0136 | $0.0115 | $0.0021 | 62,407.0 | +18.26% |
| 2024-01 | $0.0145 | $0.011 | $0.0035 | 3,848,342.0 | -4.17% |
0.27%
0.34%
자본화:
|
볼륨(24시간):