Stockscreener 앱 받기
2.61
7.77%
-0.22
시장 영업 전:
2.60
-0.010
-0.38%
Euda Health Holdings Limited 주식 (EUDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.08 | $2.20 | $0.885 | 83,428.0 | -7.77% |
| 2025-08-07 | $2.89 | $2.73 | $0.16 | 89,801.0 | -5.67% |
| 2025-08-06 | $3.01 | $2.92 | $0.09 | 102,029.0 | -1.64% |
| 2025-08-05 | $3.14 | $3.00 | $0.14 | 106,529.0 | +0.66% |
| 2025-08-04 | $3.23 | $3.01 | $0.22 | 104,431.0 | -4.27% |
| 2025-08-01 | $3.21 | $3.09 | $0.12 | 102,030.0 | +2.76% |
| 2025-07-31 | $3.14 | $3.06 | $0.08 | 97,206.0 | -5.81% |
| 2025-07-30 | $3.35 | $3.16 | $0.19 | 102,725.0 | -0.30% |
| 2025-07-29 | $3.31 | $3.26 | $0.05 | 102,519.0 | -0.61% |
| 2025-07-28 | $3.30 | $3.17 | $0.13 | 95,234.0 | +3.77% |
| 2025-07-25 | $3.21 | $3.02 | $0.19 | 94,131.0 | +1.92% |
| 2025-07-24 | $3.17 | $3.07 | $0.10 | 105,131.0 | +0.97% |
| 2025-07-23 | $3.09 | $3.04 | $0.055 | 80,418.0 | +2.32% |
| 2025-07-22 | $3.08 | $2.95 | $0.13 | 86,168.0 | -2.27% |
| 2025-07-21 | $3.12 | $3.02 | $0.095 | 100,298.0 | -2.06% |
| 2025-07-18 | $3.38 | $3.15 | $0.235 | 111,500.0 | -0.19% |
| 2025-07-17 | $3.25 | $3.16 | $0.089 | 96,486.0 | -2.74% |
| 2025-07-16 | $3.36 | $3.17 | $0.19 | 79,230.0 | +0.59% |
| 2025-07-15 | $3.31 | $3.22 | $0.09 | 54,716.0 | -1.79% |
| 2025-07-14 | $3.39 | $3.25 | $0.1399 | 50,763.0 | -0.30% |
Euda Health Holdings Limited 주식 (EUDA) 연도별 가격 이력
이 심층 분석에서는 Euda Health Holdings Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EUDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euda Health Holdings Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.23 | $2.20 | $1.03 | 671,676.0 | -15.26% |
| 2025-07 | $3.60 | $2.95 | $0.652 | 2,047,359.0 | -13.97% |
| 2025-06 | $3.83 | $3.15 | $0.68 | 1,672,925.0 | -1.92% |
| 2025-05 | $4.25 | $3.36 | $0.89 | 1,641,540.0 | -2.41% |
| 2025-04 | $4.21 | $3.40 | $0.81 | 2,259,361.0 | +2.75% |
| 2025-03 | $4.23 | $3.43 | $0.80 | 2,112,903.0 | -5.21% |
| 2025-02 | $4.50 | $3.49 | $1.01 | 1,964,354.0 | +8.14% |
| 2025-01 | $4.70 | $3.28 | $1.42 | 2,119,883.0 | -20.65% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.30 | $4.00 | $2.30 | 2,120,312.0 | +0.23% |
| 2024-11 | $4.70 | $3.72 | $0.98 | 1,780,210.0 | +4.24% |
| 2024-10 | $4.78 | $3.65 | $1.13 | 1,251,040.0 | +10.10% |
| 2024-09 | $4.93 | $2.92 | $2.01 | 994,577.0 | -21.70% |
| 2024-08 | $4.97 | $3.56 | $1.41 | 1,293,828.0 | +36.19% |
| 2024-07 | $4.19 | $3.05 | $1.14 | 1,285,328.0 | +17.92% |
| 2024-06 | $4.49 | $2.21 | $2.29 | 1,492,405.0 | +21.34% |
| 2024-05 | $2.88 | $1.75 | $1.13 | 650,207.0 | +32.46% |
| 2024-04 | $2.01 | $1.64 | $0.37 | 559,295.0 | +6.11% |
| 2024-03 | $2.05 | $1.20 | $0.848 | 1,094,577.0 | +31.39% |
| 2024-02 | $1.65 | $1.25 | $0.40 | 1,863,873.0 | +0.29% |
| 2024-01 | $1.67 | $1.31 | $0.355 | 2,724,086.0 | -4.47% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.44 | $1.05 | $0.3898 | 1,698,750.0 | +34.74% |
| 2023-11 | $1.56 | $0.894 | $0.666 | 2,541,620.0 | +20.60% |
| 2023-10 | $2.03 | $0.60 | $1.43 | 2,604,023.0 | -43.59% |
| 2023-09 | $1.65 | $1.14 | $0.5131 | 4,065,821.0 | +33.33% |
| 2023-08 | $1.30 | $0.54 | $0.76 | 5,348,713.0 | +108.93% |
| 2023-07 | $0.7701 | $0.4334 | $0.3367 | 4,300,881.0 | -26.32% |
| 2023-06 | $1.68 | $0.76 | $0.9199 | 2,561,778.0 | -42.86% |
| 2023-05 | $1.83 | $1.20 | $0.6281 | 3,235,387.0 | -8.28% |
| 2023-04 | $3.09 | $1.25 | $1.84 | 21,874,695.0 | -3.33% |
| 2023-03 | $3.44 | $1.40 | $2.04 | 41,233,464.0 | +0.00% |
0.91%
0.73%
자본화:
|
볼륨(24시간):