Stockscreener 앱 받기
0.3986
15.19%
-0.0714
시장 영업 전:
.40
0.0014
+0.35%
Euda Health Holdings Limited 주식 (EUDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.4999 | $0.3606 | $0.1393 | 470,782.0 | -15.19% |
| 2026-03-18 | $0.508 | $0.47 | $0.038 | 131,104.0 | -7.53% |
| 2026-03-17 | $0.5303 | $0.492 | $0.0383 | 99,693.0 | -1.11% |
| 2026-03-16 | $0.514 | $0.49 | $0.024 | 119,397.0 | +4.79% |
| 2026-03-13 | $0.5301 | $0.4822 | $0.0479 | 118,001.0 | -2.12% |
| 2026-03-12 | $0.5304 | $0.50 | $0.0304 | 60,320.0 | -0.18% |
| 2026-03-11 | $0.5305 | $0.49 | $0.0405 | 248,916.0 | -1.70% |
| 2026-03-10 | $0.7043 | $0.50 | $0.2043 | 1,494,223.0 | +4.22% |
| 2026-03-09 | $0.7498 | $0.458 | $0.2918 | 322,124.0 | -32.88% |
| 2026-03-06 | $0.8352 | $0.70 | $0.1352 | 44,933.0 | -0.68% |
| 2026-03-05 | $0.8199 | $0.70 | $0.1199 | 28,746.0 | -6.64% |
| 2026-03-04 | $0.87 | $0.7666 | $0.1034 | 43,661.0 | -2.69% |
| 2026-03-03 | $0.886 | $0.80 | $0.086 | 61,057.0 | -7.26% |
| 2026-03-02 | $0.95 | $0.8724 | $0.0776 | 36,925.0 | -10.50% |
| 2026-02-27 | $1.00 | $0.9525 | $0.0475 | 28,096.0 | +7.33% |
| 2026-02-26 | $0.989 | $0.88 | $0.109 | 38,781.0 | -0.21% |
| 2026-02-25 | $0.93 | $0.90 | $0.03 | 6,703.0 | +4.23% |
| 2026-02-24 | $0.948 | $0.8692 | $0.0788 | 18,955.0 | +2.46% |
| 2026-02-23 | $0.9834 | $0.8521 | $0.1313 | 22,555.0 | -5.57% |
| 2026-02-20 | $0.9479 | $0.89 | $0.0579 | 16,418.0 | +1.45% |
| 2026-02-19 | $0.9336 | $0.8895 | $0.0441 | 8,815.0 | -0.56% |
| 2026-02-18 | $0.9959 | $0.88 | $0.1159 | 15,688.0 | +0.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.95 | $0.3606 | $0.5894 | 3,750,664.0 | -59.11% |
| 2026-02 | $1.30 | $0.71 | $0.59 | 1,454,073.0 | -22.02% |
| 2026-01 | $2.98 | $1.25 | $1.73 | 16,521,195.0 | -45.89% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.29 | $1.21 | $2.08 | 13,222,368.0 | -25.00% |
| 2025-11 | $3.56 | $1.90 | $1.66 | 973,573.0 | +48.57% |
| 2025-10 | $4.30 | $1.77 | $2.53 | 1,914,550.0 | +21.04% |
| 2025-09 | $2.09 | $1.03 | $1.06 | 3,569,467.0 | -15.78% |
| 2025-08 | $3.25 | $2.05 | $1.20 | 1,985,086.0 | -33.12% |
| 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% |
0.73%
0.62%
자본화:
|
볼륨(24시간):