Stockscreener 앱 받기
3.74
0.40%
-0.010
시간 외 거래:
3.80
0.06
+1.60%
Asset Entities Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $3.96 | $3.62 | $0.345 | 1,288,738.0 | -0.27% |
| 2025-06-30 | $4.13 | $3.65 | $0.4799 | 2,280,769.0 | -4.09% |
| 2025-06-27 | $4.15 | $3.86 | $0.29 | 1,384,526.0 | -2.01% |
| 2025-06-26 | $4.62 | $3.94 | $0.685 | 2,767,461.0 | -15.29% |
| 2025-06-25 | $5.27 | $4.64 | $0.63 | 1,815,202.0 | -3.09% |
| 2025-06-24 | $5.00 | $4.69 | $0.31 | 1,132,201.0 | -2.02% |
| 2025-06-23 | $5.14 | $4.80 | $0.34 | 1,297,025.0 | -6.24% |
| 2025-06-20 | $5.29 | $4.55 | $0.735 | 3,395,487.0 | +2.12% |
| 2025-06-18 | $5.56 | $5.01 | $0.5485 | 1,788,967.0 | -4.78% |
| 2025-06-17 | $5.68 | $5.17 | $0.51 | 1,237,648.0 | -5.39% |
| 2025-06-16 | $5.88 | $5.46 | $0.42 | 2,173,513.0 | -0.69% |
| 2025-06-13 | $6.10 | $5.61 | $0.49 | 1,344,126.0 | -7.06% |
| 2025-06-12 | $6.48 | $5.86 | $0.6199 | 1,916,221.0 | -5.61% |
| 2025-06-11 | $6.74 | $5.20 | $1.54 | 6,304,334.0 | +23.83% |
| 2025-06-10 | $5.55 | $5.15 | $0.40 | 2,137,516.0 | -2.38% |
| 2025-06-09 | $6.10 | $5.37 | $0.73 | 3,494,085.0 | -5.21% |
| 2025-06-06 | $6.95 | $5.65 | $1.30 | 5,706,313.0 | -16.64% |
| 2025-06-05 | $7.83 | $6.51 | $1.32 | 3,547,698.0 | -10.72% |
| 2025-06-04 | $8.54 | $6.55 | $1.99 | 6,023,853.0 | +10.57% |
| 2025-06-03 | $7.30 | $6.42 | $0.88 | 5,359,020.0 | -0.28% |
Asset Entities Inc 주식 (ASST) 연도별 가격 이력
이 심층 분석에서는 Asset Entities Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asset Entities Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Asset Entities Inc 주식 (ASST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $3.96 | $3.62 | $0.345 | 1,288,738.0 | +0.00% |
| 2025-06 | $8.54 | $3.62 | $4.92 | 60,187,188.0 | -46.65% |
| 2025-05 | $13.42 | $0.572 | $12.85 | 803,256,465.0 | +1,092% |
| 2025-04 | $0.605 | $0.3865 | $0.2185 | 6,990,248.0 | +2.03% |
| 2025-03 | $0.718 | $0.4562 | $0.2618 | 30,543,939.0 | +8.32% |
| 2025-02 | $0.9597 | $0.5008 | $0.4589 | 192,878,377.0 | -8.22% |
| 2025-01 | $1.70 | $0.42 | $1.28 | 467,448,405.0 | +18.25% |
Asset Entities Inc 주식 (ASST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.02 | $0.335 | $0.685 | 199,584,404.0 | -0.07% |
| 2024-11 | $0.94 | $0.4445 | $0.4955 | 28,158,535.0 | -51.06% |
| 2024-10 | $1.35 | $0.90 | $0.4505 | 4,365,151.0 | -27.70% |
| 2024-09 | $3.50 | $1.30 | $2.20 | 125,688,225.0 | -8.45% |
| 2024-08 | $3.94 | $0.87 | $3.07 | 197,118,618.0 | -2.07% |
| 2024-07 | $2.15 | $1.25 | $0.90 | 12,504,029.6 | -22.87% |
| 2024-06 | $3.10 | $1.52 | $1.58 | 1,856,791.6 | -27.82% |
| 2024-05 | $3.10 | $1.76 | $1.34 | 1,125,039.0 | +44.69% |
| 2024-04 | $3.67 | $1.78 | $1.89 | 624,900.8 | -49.44% |
| 2024-03 | $4.25 | $2.40 | $1.85 | 6,231,809.6 | +36.01% |
| 2024-02 | $4.35 | $2.30 | $2.05 | 2,530,426.4 | +14.05% |
| 2024-01 | $3.20 | $1.75 | $1.45 | 460,306.0 | -28.17% |
Asset Entities Inc 주식 (ASST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $1.85 | $3.15 | 4,000,568.0 | -18.08% |
| 2023-11 | $5.10 | $1.50 | $3.60 | 14,140,984.6 | +100.00% |
| 2023-10 | $3.31 | $1.46 | $1.85 | 814,339.0 | -21.23% |
| 2023-09 | $3.70 | $2.25 | $1.45 | 132,523.4 | -32.18% |
| 2023-08 | $6.35 | $3.00 | $3.35 | 186,783.2 | -39.67% |
| 2023-07 | $9.85 | $5.35 | $4.50 | 641,185.6 | -30.46% |
| 2023-06 | $17.45 | $4.80 | $12.65 | 24,229,159.2 | +68.93% |
| 2023-05 | $5.85 | $4.10 | $1.75 | 680,096.8 | +15.73% |
| 2023-04 | $10.45 | $4.06 | $6.39 | 3,010,817.0 | -31.54% |
| 2023-03 | $10.00 | $6.20 | $3.80 | 308,725.6 | +0.00% |
2.08%
0.38%
자본화:
|
볼륨(24시간):