Stockscreener 앱 받기
2.90
1.69%
-0.05
T Stamp Inc 주식 (IDAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.99 | $2.83 | $0.1554 | 20,707.0 | -1.69% |
| 2025-08-07 | $3.16 | $2.80 | $0.3583 | 32,534.0 | -4.53% |
| 2025-08-06 | $3.10 | $2.90 | $0.20 | 27,524.0 | +4.04% |
| 2025-08-05 | $2.99 | $2.75 | $0.2389 | 60,199.0 | +4.21% |
| 2025-08-04 | $2.85 | $2.69 | $0.16 | 22,903.0 | +9.62% |
| 2025-08-01 | $2.76 | $2.60 | $0.1611 | 20,422.0 | -6.47% |
| 2025-07-31 | $2.90 | $2.77 | $0.13 | 22,907.0 | -2.87% |
| 2025-07-30 | $2.94 | $2.71 | $0.2255 | 29,538.0 | +8.00% |
| 2025-07-29 | $2.86 | $2.61 | $0.25 | 33,611.0 | -4.33% |
| 2025-07-28 | $2.83 | $2.69 | $0.1399 | 27,891.0 | -2.12% |
| 2025-07-25 | $2.93 | $2.81 | $0.1151 | 13,426.0 | +0.00% |
| 2025-07-24 | $2.95 | $2.81 | $0.1399 | 19,006.0 | -1.39% |
| 2025-07-23 | $2.94 | $2.83 | $0.1114 | 4,549.0 | +0.00% |
| 2025-07-22 | $2.89 | $2.74 | $0.1499 | 27,144.0 | +6.14% |
| 2025-07-21 | $3.04 | $2.70 | $0.335 | 60,677.0 | -9.90% |
| 2025-07-18 | $3.34 | $2.89 | $0.4498 | 63,765.0 | -5.92% |
| 2025-07-17 | $3.54 | $3.19 | $0.35 | 70,932.0 | -5.06% |
| 2025-07-16 | $3.48 | $3.17 | $0.31 | 97,982.0 | +6.84% |
| 2025-07-15 | $3.28 | $2.98 | $0.2998 | 49,040.0 | +0.80% |
| 2025-07-14 | $3.29 | $3.08 | $0.21 | 35,446.0 | -2.80% |
T Stamp Inc 주식 (IDAI) 연도별 가격 이력
이 심층 분석에서는 T Stamp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 T Stamp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
T Stamp Inc 주식 (IDAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.16 | $2.60 | $0.5638 | 204,996.0 | +4.32% |
| 2025-07 | $3.60 | $2.50 | $1.10 | 1,301,578.0 | +8.59% |
| 2025-06 | $2.85 | $1.80 | $1.05 | 842,334.0 | +19.63% |
| 2025-05 | $3.08 | $1.94 | $1.14 | 964,859.0 | +7.00% |
| 2025-04 | $2.20 | $1.43 | $0.77 | 1,542,854.0 | +3.09% |
| 2025-03 | $2.74 | $1.70 | $1.04 | 1,622,783.0 | -20.69% |
| 2025-02 | $3.50 | $2.27 | $1.23 | 2,554,458.0 | -31.68% |
| 2025-01 | $17.25 | $3.48 | $13.77 | 4,849,165.5 | -72.98% |
T Stamp Inc 주식 (IDAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.75 | $4.60 | $14.15 | 11,373,235.0 | +73.91% |
| 2024-11 | $12.87 | $2.24 | $10.64 | 66,275,220.7 | +215.79% |
| 2024-10 | $3.71 | $2.87 | $0.8445 | 437,899.7 | -0.68% |
| 2024-09 | $4.80 | $2.90 | $1.90 | 344,871.2 | -31.74% |
| 2024-08 | $8.51 | $4.41 | $4.10 | 5,535,667.4 | -18.75% |
| 2024-07 | $8.85 | $5.52 | $3.33 | 913,796.6 | -14.67% |
| 2024-06 | $9.30 | $6.81 | $2.49 | 228,297.6 | -16.23% |
| 2024-05 | $13.95 | $7.80 | $6.15 | 549,259.6 | -28.38% |
| 2024-04 | $16.05 | $10.95 | $5.10 | 176,010.2 | -16.10% |
| 2024-03 | $22.50 | $13.02 | $9.48 | 1,017,082.6 | -14.48% |
| 2024-02 | $37.50 | $15.60 | $21.90 | 538,997.7 | -25.00% |
| 2024-01 | $26.25 | $19.50 | $6.75 | 111,902.4 | +5.11% |
T Stamp Inc 주식 (IDAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.55 | $18.00 | $8.55 | 99,249.6 | -16.97% |
| 2023-11 | $25.50 | $17.25 | $8.25 | 86,175.6 | +42.24% |
| 2023-10 | $26.85 | $16.65 | $10.20 | 100,009.8 | -29.70% |
| 2023-09 | $37.50 | $20.10 | $17.40 | 460,438.3 | +0.00% |
| 2023-08 | $52.50 | $12.90 | $39.60 | 13,673,477.9 | +98.80% |
| 2023-07 | $19.50 | $11.58 | $7.92 | 248,560.9 | -35.16% |
| 2023-06 | $37.03 | $18.60 | $18.43 | 723,462.9 | -49.61% |
| 2023-05 | $44.70 | $18.60 | $26.10 | 2,764,877.5 | +39.56% |
| 2023-04 | $99.00 | $26.70 | $72.30 | 1,956,146.1 | -29.18% |
| 2023-03 | $50.25 | $26.25 | $24.00 | 24,272.4 | -20.25% |
| 2023-02 | $66.38 | $40.31 | $26.06 | 37,266.8 | -9.40% |
| 2023-01 | $130.5 | $32.25 | $98.25 | 322,427.5 | +47.87% |
1.71%
0.76%
자본화:
|
볼륨(24시간):