1.29
price down icon2.27%   -0.03
after-market 시간 외 거래: 1.31 0.02 +1.55%
loading

Lottery Com Inc 주식 (LTRY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $1.34 $1.28 $0.06 369,438.0 -2.27%
2025-07-02 $1.34 $1.23 $0.11 805,003.0 +2.33%
2025-07-01 $1.30 $1.20 $0.10 554,085.0 +5.74%
2025-06-30 $1.23 $1.12 $0.11 796,026.0 +8.93%
2025-06-27 $1.17 $1.10 $0.07 507,685.0 -3.45%
2025-06-26 $1.17 $1.09 $0.075 854,956.0 +2.65%
2025-06-25 $1.18 $1.11 $0.07 511,499.0 -4.24%
2025-06-24 $1.27 $1.13 $0.14 773,767.0 -4.07%
2025-06-23 $1.38 $1.18 $0.20 1,424,237.0 -7.52%
2025-06-20 $1.39 $1.28 $0.1099 1,327,894.0 +6.40%
2025-06-18 $1.34 $1.16 $0.1847 2,395,971.0 +13.64%
2025-06-17 $1.12 $1.04 $0.085 1,368,278.0 +0.00%
2025-06-16 $1.15 $1.09 $0.06 564,390.0 -2.65%
2025-06-13 $1.21 $1.06 $0.145 917,013.0 -6.61%
2025-06-12 $1.27 $1.21 $0.06 546,951.0 -3.20%
2025-06-11 $1.35 $1.25 $0.105 732,497.0 -5.30%
2025-06-10 $1.47 $1.31 $0.155 1,381,336.0 -7.69%
2025-06-09 $1.44 $1.23 $0.21 1,757,908.0 +4.38%
2025-06-06 $1.45 $1.35 $0.10 1,641,580.0 -1.44%
2025-06-05 $1.64 $1.37 $0.27 2,312,901.0 -7.33%
2025-06-04 $1.57 $1.48 $0.09 1,584,716.0 -2.60%

Lottery Com Inc 주식 (LTRY) 연도별 가격 이력

이 심층 분석에서는 Lottery Com Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LTRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lottery Com Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Lottery Com Inc 주식 (LTRY) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.34 $1.20 $0.14 2,097,964.0 +5.74%
2025-06 $1.70 $1.04 $0.66 28,049,476.0 -18.12%
2025-05 $2.65 $0.70 $1.95 303,672,872.0 +75.29%
2025-04 $1.18 $0.62 $0.56 8,020,550.0 -4.49%
2025-03 $1.46 $0.8109 $0.6491 15,325,097.0 -36.43%
2025-02 $2.33 $0.3001 $2.03 569,704,092.0 +338.87%
2025-01 $0.5799 $0.301 $0.2789 3,794,631.0 -34.09%

Lottery Com Inc 주식 (LTRY) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $0.58 $0.2404 $0.3396 20,565,156.0 +47.73%
2024-11 $0.3999 $0.2202 $0.1797 5,966,664.0 -4.86%
2024-10 $0.5999 $0.37 $0.2299 1,847,702.0 -38.23%
2024-09 $0.8449 $0.5125 $0.3324 1,994,011.0 -23.21%
2024-08 $1.14 $0.708 $0.432 3,246,904.0 -19.59%
2024-07 $2.20 $0.823 $1.38 6,726,007.0 +3.47%
2024-06 $1.99 $0.825 $1.16 530,160.0 -49.05%
2024-05 $2.00 $1.59 $0.41 761,577.0 +5.95%
2024-04 $2.40 $1.57 $0.8292 400,883.0 -22.13%
2024-03 $2.82 $2.00 $0.82 391,147.0 -2.62%
2024-02 $3.56 $1.83 $1.73 1,701,883.0 +5.05%
2024-01 $3.60 $2.02 $1.58 1,844,485.0 -19.56%

Lottery Com Inc 주식 (LTRY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.01 $1.22 $5.79 14,762,960.0 +54.86%
2023-11 $2.38 $1.32 $1.06 683,649.0 -9.79%
2023-10 $3.55 $1.85 $1.70 423,850.0 -35.76%
2023-09 $4.21 $2.81 $1.40 559,604.0 +0.00%
$8.47
price up icon 1.44%
$12.12
price up icon 1.34%
$12.12
price up icon 0.75%
gambling RSI
$15.04
price up icon 0.80%
$12.66
price up icon 5.72%
$11.39
price up icon 4.30%
자본화:     |  볼륨(24시간):