Stockscreener 앱 받기
0.89
1.12%
0.0099
시간 외 거래:
.87
-0.02
-2.25%
Lottery Com Inc 주식 (LTRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.9476 | $0.8319 | $0.1157 | 399,664.0 | +1.12% |
| 2025-05-02 | $0.9099 | $0.8312 | $0.0787 | 408,022.0 | +5.78% |
| 2025-05-01 | $0.88 | $0.8151 | $0.0649 | 123,976.0 | -2.12% |
| 2025-04-30 | $0.8647 | $0.78 | $0.0847 | 327,988.0 | -0.54% |
| 2025-04-29 | $0.8898 | $0.827 | $0.0628 | 274,150.0 | -2.34% |
| 2025-04-28 | $0.9582 | $0.86 | $0.0982 | 761,037.0 | -4.85% |
| 2025-04-25 | $0.9799 | $0.8701 | $0.1098 | 299,295.0 | -2.92% |
| 2025-04-24 | $0.956 | $0.81 | $0.146 | 376,469.0 | +14.14% |
| 2025-04-23 | $0.89 | $0.7702 | $0.1198 | 606,180.0 | +3.88% |
| 2025-04-22 | $0.80 | $0.64 | $0.16 | 224,397.0 | +19.68% |
| 2025-04-21 | $0.7049 | $0.63 | $0.0749 | 64,761.0 | -5.29% |
| 2025-04-17 | $0.7305 | $0.62 | $0.1105 | 121,402.0 | -3.90% |
| 2025-04-16 | $0.7551 | $0.72 | $0.0351 | 73,254.0 | -2.86% |
| 2025-04-15 | $0.7743 | $0.74 | $0.0343 | 91,918.0 | -5.29% |
| 2025-04-14 | $0.8209 | $0.7578 | $0.0631 | 148,760.0 | -0.85% |
| 2025-04-11 | $0.8498 | $0.7732 | $0.0766 | 435,948.0 | -4.85% |
| 2025-04-10 | $0.85 | $0.7717 | $0.0783 | 153,481.0 | +6.89% |
| 2025-04-09 | $0.842 | $0.72 | $0.122 | 239,125.0 | +4.37% |
| 2025-04-08 | $0.8324 | $0.7575 | $0.0749 | 236,299.0 | -5.74% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.9476 | $0.8151 | $0.1325 | 1,331,326.0 | +4.71% |
| 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
| 월 | 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
| 월 | 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% |
0.33%
0.21%
자본화:
|
볼륨(24시간):