Stockscreener 앱 받기
0.50
6.47%
-0.0346
시간 외 거래:
.52
0.02
+4.00%
Fresh Vine Wine Inc 주식 (VINE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-20 | $0.59 | $0.50 | $0.09 | 221,632.0 | -6.47% |
| 2024-09-19 | $0.617 | $0.5263 | $0.0907 | 191,295.0 | -7.07% |
| 2024-09-18 | $0.5997 | $0.555 | $0.0447 | 39,560.0 | -2.62% |
| 2024-09-17 | $0.602 | $0.5506 | $0.0514 | 103,022.0 | +7.31% |
| 2024-09-16 | $0.5995 | $0.5342 | $0.0653 | 94,085.0 | -2.86% |
| 2024-09-13 | $0.5972 | $0.531 | $0.0662 | 121,577.0 | +7.17% |
| 2024-09-12 | $0.579 | $0.5238 | $0.0552 | 288,994.0 | -2.07% |
| 2024-09-11 | $0.54 | $0.4801 | $0.0599 | 186,024.0 | +8.00% |
| 2024-09-10 | $0.50 | $0.46 | $0.04 | 181,650.0 | +0.24% |
| 2024-09-09 | $0.4997 | $0.416 | $0.0837 | 469,857.0 | +23.16% |
| 2024-09-06 | $0.45 | $0.395 | $0.055 | 267,974.0 | -1.22% |
| 2024-09-05 | $0.42 | $0.35 | $0.07 | 410,643.0 | +20.16% |
| 2024-09-04 | $0.3549 | $0.3324 | $0.0225 | 60,158.0 | +0.95% |
| 2024-09-03 | $0.3576 | $0.3293 | $0.0283 | 8,520.0 | -2.23% |
| 2024-08-30 | $0.3526 | $0.3205 | $0.0321 | 33,272.0 | -3.33% |
| 2024-08-29 | $0.36 | $0.3401 | $0.0199 | 37,012.0 | +1.94% |
| 2024-08-28 | $0.37 | $0.3456 | $0.0244 | 27,178.0 | -5.19% |
| 2024-08-27 | $0.37 | $0.3305 | $0.0395 | 24,076.0 | -1.34% |
| 2024-08-26 | $0.386 | $0.35 | $0.036 | 59,192.0 | +2.38% |
| 2024-08-23 | $0.38 | $0.3502 | $0.0298 | 53,581.0 | -0.97% |
| 2024-08-22 | $0.38 | $0.3306 | $0.0494 | 76,332.0 | -2.50% |
| 2024-08-21 | $0.38 | $0.3501 | $0.0299 | 89,562.0 | +3.10% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $0.617 | $0.3293 | $0.2877 | 2,866,623.0 | +44.63% |
| 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% |
1.95%
2.45%
자본화:
|
볼륨(24시간):