Stockscreener 앱 받기
0.309
0.96%
-0.003
시장 영업 전:
.31
0.001
+0.32%
TRX Gold Corp 주식 (TRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-24 | $0.32 | $0.3077 | $0.0123 | 378,890.0 | -0.96% |
| 2025-02-21 | $0.33 | $0.3104 | $0.0196 | 305,724.0 | -4.56% |
| 2025-02-20 | $0.3299 | $0.3199 | $0.01 | 341,291.0 | +2.16% |
| 2025-02-19 | $0.323 | $0.3137 | $0.0093 | 264,986.0 | +0.00% |
| 2025-02-18 | $0.32 | $0.3118 | $0.0082 | 426,710.0 | +1.20% |
| 2025-02-14 | $0.3299 | $0.311 | $0.0189 | 602,881.0 | -1.92% |
| 2025-02-13 | $0.33 | $0.3201 | $0.0099 | 252,684.0 | +0.72% |
| 2025-02-12 | $0.3249 | $0.3177 | $0.0072 | 441,587.0 | +0.00% |
| 2025-02-11 | $0.3299 | $0.32 | $0.0099 | 379,242.0 | -0.62% |
| 2025-02-10 | $0.33 | $0.322 | $0.008 | 245,029.0 | +0.33% |
| 2025-02-07 | $0.3289 | $0.32 | $0.0089 | 302,328.0 | -1.58% |
| 2025-02-06 | $0.329 | $0.32 | $0.009 | 261,654.0 | +0.40% |
| 2025-02-05 | $0.3429 | $0.3222 | $0.0207 | 463,095.0 | -3.59% |
| 2025-02-04 | $0.34 | $0.3311 | $0.0089 | 610,655.0 | +4.04% |
| 2025-02-03 | $0.34 | $0.32 | $0.02 | 669,862.0 | +0.06% |
| 2025-01-31 | $0.325 | $0.3128 | $0.0122 | 533,213.0 | +2.70% |
| 2025-01-30 | $0.3231 | $0.3077 | $0.0154 | 494,460.0 | +1.74% |
| 2025-01-29 | $0.311 | $0.306 | $0.005 | 199,555.0 | +1.91% |
| 2025-01-28 | $0.311 | $0.30 | $0.011 | 333,818.0 | -2.58% |
TRX Gold Corp 주식 (TRX) 연도별 가격 이력
이 심층 분석에서는 TRX Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 TRX Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
TRX Gold Corp 주식 (TRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.3429 | $0.3077 | $0.0352 | 6,325,508.0 | -4.54% |
| 2025-01 | $0.352 | $0.30 | $0.052 | 8,729,111.0 | +5.44% |
TRX Gold Corp 주식 (TRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3733 | $0.285 | $0.0883 | 12,136,984.0 | -15.72% |
| 2024-11 | $0.4062 | $0.3487 | $0.0575 | 7,629,501.0 | -12.16% |
| 2024-10 | $0.421 | $0.3774 | $0.0436 | 9,909,547.0 | +3.24% |
| 2024-09 | $0.4273 | $0.3702 | $0.0571 | 7,276,579.0 | +0.49% |
| 2024-08 | $0.4252 | $0.3701 | $0.0551 | 5,515,893.0 | -8.19% |
| 2024-07 | $0.4501 | $0.3806 | $0.0695 | 6,373,457.0 | +7.90% |
| 2024-06 | $0.4824 | $0.388 | $0.0944 | 5,921,909.0 | -18.30% |
| 2024-05 | $0.49 | $0.44 | $0.05 | 6,551,563.0 | +9.55% |
| 2024-04 | $0.49 | $0.392 | $0.098 | 11,838,914.0 | +13.20% |
| 2024-03 | $0.40 | $0.333 | $0.067 | 5,067,272.0 | +19.42% |
| 2024-02 | $0.37 | $0.3149 | $0.0551 | 4,756,606.0 | -1.96% |
| 2024-01 | $0.3899 | $0.331 | $0.0589 | 6,253,633.0 | -12.67% |
TRX Gold Corp 주식 (TRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.42 | $0.37 | $0.05 | 6,649,199.0 | -4.44% |
| 2023-11 | $0.4207 | $0.3697 | $0.051 | 5,364,830.0 | +1.71% |
| 2023-10 | $0.42 | $0.355 | $0.065 | 6,652,535.0 | +6.86% |
| 2023-09 | $0.4048 | $0.3601 | $0.0447 | 4,378,658.0 | -6.54% |
| 2023-08 | $0.431 | $0.355 | $0.076 | 8,211,173.0 | -0.28% |
| 2023-07 | $0.4699 | $0.389 | $0.0809 | 5,897,524.0 | -11.35% |
| 2023-06 | $0.4821 | $0.4015 | $0.0806 | 5,625,191.0 | -2.64% |
| 2023-05 | $0.597 | $0.4405 | $0.1565 | 11,929,927.0 | -16.14% |
| 2023-04 | $0.5799 | $0.47 | $0.1099 | 9,385,485.0 | +12.53% |
| 2023-03 | $0.515 | $0.39 | $0.125 | 8,733,357.0 | +20.58% |
| 2023-02 | $0.4968 | $0.3962 | $0.1006 | 5,801,204.0 | -18.22% |
| 2023-01 | $0.515 | $0.333 | $0.182 | 10,993,405.0 | +44.55% |
2.12%
자본화:
|
볼륨(24시간):