21.99
price down icon5.70%   -1.33
after-market 시간 외 거래: 22.27 0.28 +1.27%
loading

Sharplink Gaming Inc 주식 (SBET) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $24.99 $21.35 $3.64 47,239,493.0 -5.70%
2025-07-24 $28.50 $22.12 $6.38 70,131,343.0 -9.65%
2025-07-23 $26.04 $24.78 $1.26 6,301,666.0 -5.80%
2025-07-22 $29.79 $25.00 $4.79 58,019,741.0 +8.54%
2025-07-21 $34.29 $24.79 $9.50 81,922,447.0 -12.89%
2025-07-18 $40.45 $28.91 $11.54 85,275,919.0 -20.38%
2025-07-17 $39.08 $32.32 $6.76 94,050,292.0 -2.62%
2025-07-16 $39.08 $31.36 $7.72 78,758,995.0 +29.03%
2025-07-15 $29.25 $24.13 $5.12 67,314,503.0 +21.31%
2025-07-14 $27.61 $23.17 $4.44 54,535,409.0 +10.30%
2025-07-11 $22.82 $19.30 $3.52 54,177,581.0 +17.15%
2025-07-10 $20.44 $16.50 $3.94 46,109,141.0 +8.32%
2025-07-09 $19.02 $15.32 $3.70 55,725,419.0 +4.73%
2025-07-08 $16.52 $14.01 $2.51 52,746,283.0 +28.57%
2025-07-07 $15.17 $12.46 $2.71 30,749,578.0 +0.08%
2025-07-03 $14.00 $11.83 $2.17 33,805,340.0 +5.72%
2025-07-02 $12.44 $9.18 $3.26 27,540,139.0 +28.07%
2025-07-01 $10.36 $9.31 $1.05 6,942,595.0 -5.84%
2025-06-30 $10.14 $9.06 $1.08 8,698,351.0 +6.09%
2025-06-27 $9.88 $9.31 $0.57 7,396,908.0 -7.14%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $40.45 $9.18 $31.27 998,585,377.0 +121.45%
2025-06 $82.70 $8.70 $74.00 237,182,902.0 -87.05%
2025-05 $124.1 $2.41 $121.7 97,885,161.8 +2,225%
2025-04 $4.41 $2.26 $2.15 2,490,748.4 -5.53%
2025-03 $6.00 $3.00 $3.00 1,370,115.6 -21.35%
2025-02 $8.27 $3.98 $4.29 5,346,502.8 -13.91%
2025-01 $9.24 $4.00 $5.24 944,253.7 -33.28%

Sharplink Gaming Inc 주식 (SBET) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $13.44 $4.95 $8.49 2,763,612.4 +10.58%
2024-11 $13.08 $6.44 $6.64 542,852.4 -9.41%
2024-10 $10.56 $7.69 $2.87 58,168.3 -7.94%
2024-09 $10.92 $6.92 $4.00 58,811.4 +8.97%
2024-08 $9.60 $6.48 $3.12 36,378.5 +4.62%
2024-07 $8.46 $5.16 $3.30 274,085.5 +8.33%
2024-06 $11.99 $6.76 $5.22 16,334.4 -31.82%
2024-05 $13.76 $10.36 $3.40 19,351.1 -14.57%
2024-04 $17.60 $11.34 $6.26 18,960.8 -29.45%
2024-03 $20.16 $15.12 $5.04 18,024.5 +2.82%
2024-02 $18.96 $12.96 $6.00 62,681.9 +15.45%
2024-01 $26.16 $12.96 $13.20 226,302.7 -18.00%

Sharplink Gaming Inc 주식 (SBET) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $19.48 $14.16 $5.32 14,175.6 +9.49%
2023-11 $22.80 $15.24 $7.56 10,105.3 -13.84%
2023-10 $20.52 $18.96 $1.56 4,230.0 -0.63%
2023-09 $31.08 $18.00 $13.08 8,021.2 -32.20%
2023-08 $35.16 $23.52 $11.64 8,601.6 -17.55%
2023-07 $38.58 $32.40 $6.18 13,787.0 -3.78%
2023-06 $41.21 $30.48 $10.74 39,380.6 -5.25%
2023-05 $43.68 $28.08 $15.60 70,585.2 +19.85%
2023-04 $54.37 $28.56 $25.81 24,362.3 -31.05%
2023-03 $57.59 $39.97 $17.62 15,315.3 -7.32%
2023-02 $132.0 $48.00 $84.00 336,148.2 -24.07%
2023-01 $69.60 $36.54 $33.06 27,854.0 +72.08%
$14.55
price up icon 1.39%
gambling RSI
$15.22
price up icon 3.54%
$12.74
price up icon 2.49%
$8.45
price up icon 0.24%
$11.00
price down icon 0.45%
자본화:     |  볼륨(24시간):