ストックスクリーナーアプリを入手
0.0013
13.33%
-0.0002
Ehave Inc (EHVVF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.0016 | $0.0012 | $0.0004 | 220,600.0 | -13.33% |
| 2025-12-09 | $0.0017 | $0.0013 | $0.0004 | 860,110.0 | -16.67% |
| 2025-12-08 | $0.0018 | $0.0017 | $0.0001 | 125,523.0 | +5.88% |
| 2025-12-05 | $0.0017 | $0.0017 | $0.00 | 12,500.0 | -15.00% |
| 2025-12-04 | $0.002 | $0.0018 | $0.0002 | 278,500.0 | +17.65% |
| 2025-12-03 | $0.0019 | $0.0017 | $0.0002 | 203,515.0 | +6.25% |
| 2025-12-02 | $0.0016 | $0.0016 | $0.00 | 551.0 | +14.29% |
| 2025-12-01 | $0.0014 | $0.0014 | $0.00 | 8,000.0 | -26.32% |
| 2025-11-26 | $0.0019 | $0.0011 | $0.0008 | 26,000.0 | +35.71% |
| 2025-11-25 | $0.002 | $0.0011 | $0.0009 | 205,848.0 | +27.27% |
| 2025-11-24 | $0.0011 | $0.001 | $0.0001 | 33,530.0 | -26.67% |
| 2025-11-21 | $0.0015 | $0.0011 | $0.0004 | 194,400.0 | +25.00% |
| 2025-11-20 | $0.0012 | $0.0012 | $0.00 | 1,996,000.0 | +9.09% |
| 2025-11-19 | $0.0011 | $0.0011 | $0.00 | 4,010.0 | -31.25% |
| 2025-11-18 | $0.0016 | $0.0011 | $0.0005 | 246,491.0 | +45.45% |
Ehave Inc (EHVVF) 株の年ごとの株価履歴
この詳細な分析では、Ehave Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEHVVF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ehave Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のEhave Inc (EHVVF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.002 | $0.0012 | $0.0008 | 1,709,299.0 | -31.58% |
| 2025-11 | $0.002 | $0.001 | $0.001 | 4,553,587.0 | +5.56% |
| 2025-10 | $0.004 | $0.0015 | $0.0025 | 15,230,166.0 | -10.00% |
| 2025-09 | $0.0039 | $0.0006 | $0.0033 | 11,894,836.0 | -20.00% |
| 2025-08 | $0.0025 | $0.0014 | $0.0011 | 7,856,334.0 | +38.89% |
| 2025-07 | $0.003 | $0.0018 | $0.0012 | 13,335,510.0 | -33.33% |
| 2025-06 | $0.01 | $0.002 | $0.008 | 22,055,428.0 | -58.46% |
| 2025-05 | $0.0075 | $0.0001 | $0.0074 | 21,106,475.0 | +306.25% |
| 2025-04 | $0.003 | $0.001 | $0.002 | 9,090,067.0 | +33.33% |
| 2025-03 | $0.0049 | $0.001 | $0.0039 | 5,425,501.0 | -73.33% |
| 2025-02 | $0.005 | $0.0016 | $0.0034 | 5,868,987.0 | +40.62% |
| 2025-01 | $0.0075 | $0.0016 | $0.0059 | 7,585,653.0 | -57.33% |
2024年のEhave Inc (EHVVF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.001 | $0.00 | $0.000999 | 3,803,057.0 | -99.90% |
| 2024-11 | $0.001 | $0.00 | $0.000999 | 2,535,370.0 | +0.00% |
| 2024-10 | $0.001 | $0.0001 | $0.0009 | 1,025,941.0 | +99,900% |
| 2024-09 | $0.0008 | $0.00 | $0.000799 | 559,265.0 | -99.86% |
| 2024-08 | $0.0009 | $0.00 | $0.000899 | 2,349,040.0 | -22.22% |
| 2024-07 | $0.001 | $0.00 | $0.000999 | 827,070.0 | -10.00% |
| 2024-06 | $0.001 | $0.00 | $0.000999 | 2,128,363.0 | -41.18% |
| 2024-05 | $0.0017 | $0.00 | $0.0017 | 2,209,259.0 | +70.00% |
| 2024-04 | $0.001 | $0.00 | $0.000999 | 4,740,411.0 | +0.00% |
| 2024-03 | $0.002 | $0.0001 | $0.0019 | 1,402,945.0 | -50.00% |
| 2024-02 | $0.0038 | $0.00 | $0.0038 | 2,080,402.0 | +199.90K% |
| 2024-01 | $0.0005 | $0.00 | $0.000499 | 596,214.0 | -99.67% |
2023年のEhave Inc (EHVVF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.002 | $0.00 | $0.002 | 1,463,307.0 | -82.35% |
| 2023-11 | $0.0019 | $0.00 | $0.0019 | 260,433.0 | -10.53% |
| 2023-10 | $0.002 | $0.00 | $0.002 | 303,634.0 | +90.00% |
| 2023-09 | $0.002 | $0.0001 | $0.0019 | 398,775.0 | +900.00% |
| 2023-08 | $0.002 | $0.0001 | $0.0019 | 2,131,937.0 | -95.00% |
| 2023-07 | $0.003 | $0.0002 | $0.0028 | 1,151,754.0 | -20.00% |
| 2023-06 | $0.0027 | $0.0017 | $0.001 | 4,130,905.0 | +25.00% |
| 2023-05 | $0.0035 | $0.0016 | $0.0019 | 4,696,010.0 | +0.00% |
| 2023-04 | $0.0037 | $0.0015 | $0.0022 | 8,539,342.0 | -50.00% |
| 2023-03 | $0.0048 | $0.0023 | $0.0025 | 4,268,097.0 | +0.00% |
| 2023-02 | $0.0057 | $0.003 | $0.0027 | 6,545,002.0 | -11.11% |
| 2023-01 | $0.0048 | $0.0027 | $0.0021 | 3,966,669.0 | +12.50% |
5.71%
0.34%
大文字化:
|
ボリューム (24 時間):