Stockscreener 앱 받기
0.41
31.20%
0.0975
시간 외 거래:
.39
-0.02
-4.88%
Sharplink Gaming Inc 주식 (SBET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.41 | $0.3221 | $0.0879 | 9,650,518.0 | +31.20% |
| 2025-05-02 | $0.336 | $0.28 | $0.056 | 954,799.0 | +7.76% |
| 2025-05-01 | $0.31 | $0.24 | $0.07 | 764,141.0 | +5.49% |
| 2025-04-30 | $0.285 | $0.24 | $0.045 | 561,641.0 | +12.30% |
| 2025-04-29 | $0.275 | $0.2353 | $0.0397 | 662,358.0 | -6.88% |
| 2025-04-28 | $0.2744 | $0.2241 | $0.0503 | 1,809,269.0 | -2.63% |
| 2025-04-25 | $0.335 | $0.22 | $0.115 | 7,090,227.0 | +22.56% |
| 2025-04-24 | $0.2354 | $0.2102 | $0.0252 | 556,764.0 | +0.18% |
| 2025-04-23 | $0.229 | $0.213 | $0.016 | 286,848.0 | +2.85% |
| 2025-04-22 | $0.2361 | $0.20 | $0.0361 | 1,310,363.0 | -0.56% |
| 2025-04-21 | $0.2218 | $0.188 | $0.0338 | 233,211.0 | -2.27% |
| 2025-04-17 | $0.2315 | $0.2103 | $0.0212 | 155,794.0 | -4.31% |
| 2025-04-16 | $0.2375 | $0.22 | $0.0175 | 94,170.0 | -2.21% |
| 2025-04-15 | $0.2443 | $0.22 | $0.0243 | 226,464.0 | -3.84% |
| 2025-04-14 | $0.2597 | $0.23 | $0.0297 | 550,109.0 | -0.89% |
| 2025-04-11 | $0.283 | $0.2392 | $0.0438 | 401,972.0 | -13.16% |
| 2025-04-10 | $0.2867 | $0.26 | $0.0267 | 330,039.0 | +3.57% |
| 2025-04-09 | $0.2749 | $0.2313 | $0.0436 | 550,832.0 | +6.73% |
| 2025-04-08 | $0.28 | $0.2521 | $0.0279 | 623,146.0 | -7.55% |
Sharplink Gaming Inc 주식 (SBET) 연도별 가격 이력
이 심층 분석에서는 Sharplink Gaming Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sharplink Gaming Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.41 | $0.24 | $0.17 | 21,019,976.0 | +49.15% |
| 2025-04 | $0.3675 | $0.188 | $0.1795 | 29,888,981.0 | -5.53% |
| 2025-03 | $0.4999 | $0.2496 | $0.2503 | 16,441,387.0 | -21.35% |
| 2025-02 | $0.689 | $0.3317 | $0.3573 | 64,158,033.0 | -13.91% |
| 2025-01 | $0.77 | $0.3333 | $0.4367 | 11,331,044.0 | -33.28% |
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $0.4123 | $0.7077 | 33,163,349.0 | +10.58% |
| 2024-11 | $1.09 | $0.5367 | $0.5533 | 6,514,229.0 | -9.41% |
| 2024-10 | $0.88 | $0.641 | $0.239 | 698,019.0 | -7.94% |
| 2024-09 | $0.91 | $0.5766 | $0.3334 | 705,737.0 | +8.97% |
| 2024-08 | $0.80 | $0.54 | $0.26 | 436,542.0 | +4.62% |
| 2024-07 | $0.7049 | $0.43 | $0.2749 | 3,289,026.0 | +8.33% |
| 2024-06 | $0.9988 | $0.5634 | $0.4354 | 196,013.0 | -31.82% |
| 2024-05 | $1.15 | $0.8633 | $0.2836 | 232,213.0 | -14.57% |
| 2024-04 | $1.47 | $0.945 | $0.5217 | 227,530.0 | -29.45% |
| 2024-03 | $1.68 | $1.26 | $0.4199 | 216,294.0 | +2.82% |
| 2024-02 | $1.58 | $1.08 | $0.50 | 752,183.0 | +15.45% |
| 2024-01 | $2.18 | $1.08 | $1.10 | 2,715,632.0 | -18.00% |
Sharplink Gaming Inc 주식 (SBET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.62 | $1.18 | $0.4437 | 170,107.0 | +9.49% |
| 2023-11 | $1.90 | $1.27 | $0.63 | 121,263.0 | -13.84% |
| 2023-10 | $1.71 | $1.58 | $0.13 | 50,760.0 | -0.63% |
| 2023-09 | $2.59 | $1.50 | $1.09 | 96,254.0 | -32.20% |
| 2023-08 | $2.93 | $1.96 | $0.9699 | 103,219.0 | -17.55% |
| 2023-07 | $3.22 | $2.70 | $0.5151 | 165,444.0 | -3.78% |
| 2023-06 | $3.43 | $2.54 | $0.8946 | 472,567.0 | -5.25% |
| 2023-05 | $3.64 | $2.34 | $1.30 | 847,022.0 | +19.85% |
| 2023-04 | $4.53 | $2.38 | $2.15 | 292,347.2 | -31.05% |
| 2023-03 | $4.80 | $3.33 | $1.47 | 183,783.9 | -7.32% |
| 2023-02 | $11.00 | $4.00 | $7.00 | 4,033,778.7 | -24.07% |
| 2023-01 | $5.80 | $3.04 | $2.75 | 334,247.8 | +72.08% |
0.33%
0.21%
자본화:
|
볼륨(24시간):