Stockscreener 앱 받기
0.6399
9.24%
0.0541
시장 영업 전:
.69
0.0501
+7.83%
Fresh Vine Wine Inc 주식 (VINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.65 | $0.59 | $0.06 | 144,569.0 | +9.24% |
| 2024-11-20 | $0.6093 | $0.56 | $0.0493 | 142,458.0 | +0.83% |
| 2024-11-19 | $0.618 | $0.5405 | $0.0775 | 158,806.0 | -0.31% |
| 2024-11-18 | $0.647 | $0.5607 | $0.0863 | 80,614.0 | -7.49% |
| 2024-11-15 | $0.67 | $0.6044 | $0.0656 | 93,690.0 | +0.53% |
| 2024-11-14 | $0.6999 | $0.6267 | $0.0732 | 167,776.0 | -9.17% |
| 2024-11-13 | $0.73 | $0.621 | $0.109 | 362,529.0 | +9.54% |
| 2024-11-12 | $0.64 | $0.5254 | $0.1146 | 488,808.0 | +4.98% |
| 2024-11-11 | $0.64 | $0.57 | $0.07 | 393,472.0 | -3.21% |
| 2024-11-08 | $0.6445 | $0.5515 | $0.093 | 327,593.0 | +0.98% |
| 2024-11-07 | $0.7758 | $0.52 | $0.2558 | 1,570,764.0 | -23.12% |
| 2024-11-06 | $0.9799 | $0.764 | $0.2159 | 561,397.0 | -13.21% |
| 2024-11-05 | $1.06 | $0.901 | $0.159 | 410,288.0 | -13.21% |
| 2024-11-04 | $1.09 | $0.8768 | $0.2132 | 1,218,427.0 | +15.22% |
| 2024-11-01 | $0.9499 | $0.8612 | $0.0887 | 371,436.0 | +6.36% |
| 2024-10-31 | $0.91 | $0.861 | $0.049 | 192,945.0 | -5.05% |
| 2024-10-30 | $0.9407 | $0.86 | $0.0807 | 302,675.0 | +2.47% |
| 2024-10-29 | $0.91 | $0.865 | $0.045 | 185,749.0 | +1.14% |
| 2024-10-28 | $0.9289 | $0.8501 | $0.0788 | 342,618.0 | -0.70% |
| 2024-10-25 | $1.06 | $0.8624 | $0.1966 | 505,220.0 | -16.49% |
| 2024-10-24 | $1.25 | $0.99 | $0.2585 | 1,290,274.0 | +7.17% |
| 2024-10-23 | $1.02 | $0.9011 | $0.1189 | 636,361.0 | +4.12% |
Fresh Vine Wine Inc 주식 (VINE) 연도별 가격 이력
이 심층 분석에서는 Fresh Vine Wine Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VINE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fresh Vine Wine Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fresh Vine Wine Inc 주식 (VINE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.09 | $0.52 | $0.57 | 6,637,196.0 | -26.02% |
| 2024-10 | $1.25 | $0.66 | $0.5885 | 9,153,711.0 | -3.84% |
| 2024-09 | $0.94 | $0.3293 | $0.6107 | 6,203,932.0 | +160.20% |
| 2024-08 | $0.485 | $0.2513 | $0.2337 | 5,201,417.0 | -25.97% |
| 2024-07 | $0.788 | $0.46 | $0.328 | 12,917,006.0 | -23.62% |
| 2024-06 | $0.6752 | $0.4303 | $0.2449 | 4,928,874.0 | +24.78% |
| 2024-05 | $0.75 | $0.48 | $0.27 | 1,322,644.0 | -14.05% |
| 2024-04 | $0.808 | $0.54 | $0.268 | 1,195,624.0 | -22.86% |
| 2024-03 | $0.83 | $0.66 | $0.17 | 1,198,384.0 | -9.89% |
| 2024-02 | $0.90 | $0.66 | $0.24 | 2,336,606.0 | +2.63% |
| 2024-01 | $1.06 | $0.7199 | $0.34 | 2,941,832.0 | -12.18% |
Fresh Vine Wine Inc 주식 (VINE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.97 | $0.601 | $0.369 | 4,969,727.0 | +15.19% |
| 2023-11 | $0.80 | $0.3743 | $0.4257 | 6,506,347.0 | +86.30% |
| 2023-10 | $0.495 | $0.38 | $0.115 | 4,117,653.0 | +1.95% |
| 2023-09 | $0.5225 | $0.3752 | $0.1473 | 8,788,635.0 | -11.51% |
| 2023-08 | $0.526 | $0.28 | $0.246 | 15,458,869.0 | -1.61% |
| 2023-07 | $0.895 | $0.23 | $0.665 | 193,678,698.0 | +111.37% |
| 2023-06 | $0.55 | $0.2141 | $0.3359 | 5,703,996.0 | -56.54% |
| 2023-05 | $0.55 | $0.40 | $0.15 | 775,339.0 | +8.33% |
| 2023-04 | $0.5884 | $0.37 | $0.2184 | 1,611,922.0 | -2.02% |
| 2023-03 | $1.10 | $0.3947 | $0.7053 | 778,073.0 | -52.89% |
| 2023-02 | $1.99 | $0.9989 | $0.9911 | 4,614,157.0 | +0.97% |
| 2023-01 | $1.15 | $0.90 | $0.25 | 248,149.0 | +5.22% |
Fresh Vine Wine Inc 주식 (VINE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.59 | $0.91 | $0.68 | 183,486.0 | -36.44% |
| 2022-11 | $1.79 | $1.45 | $0.34 | 94,814.0 | -7.78% |
| 2022-10 | $1.85 | $1.52 | $0.325 | 135,453.0 | -5.65% |
| 2022-09 | $3.09 | $1.77 | $1.32 | 220,946.0 | -40.20% |
| 2022-08 | $3.72 | $2.40 | $1.32 | 371,038.0 | +20.82% |
| 2022-07 | $2.89 | $1.75 | $1.14 | 310,481.0 | +31.72% |
| 2022-06 | $3.13 | $1.44 | $1.69 | 1,132,061.0 | -31.62% |
| 2022-05 | $3.75 | $2.49 | $1.26 | 446,885.0 | -22.06% |
| 2022-04 | $4.30 | $2.85 | $1.45 | 928,549.0 | +4.18% |
| 2022-03 | $4.34 | $2.80 | $1.54 | 2,416,653.0 | -22.45% |
| 2022-02 | $5.25 | $3.91 | $1.34 | 2,606,634.0 | -9.24% |
| 2022-01 | $9.75 | $4.09 | $5.66 | 61,224,764.0 | +0.00% |
47.88%
2.28%
자본화:
|
볼륨(24시간):