Stockscreener 앱 받기
0.0024
0.00%
0.00
Energy & WTR Dev Corp 주식 (EAWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $0.0024 | $0.0018 | $0.0006 | 3,076,083.0 | +0.00% |
| 2025-03-07 | $0.0027 | $0.0023 | $0.0004 | 1,294,750.0 | +0.00% |
| 2025-03-06 | $0.0025 | $0.00235 | $0.00015 | 1,786,368.0 | -4.00% |
| 2025-03-05 | $0.0027 | $0.0024 | $0.0003 | 986,311.0 | -7.41% |
| 2025-03-04 | $0.003 | $0.0027 | $0.0003 | 731,100.0 | -6.90% |
| 2025-03-03 | $0.0032 | $0.0029 | $0.0003 | 333,700.0 | -9.38% |
| 2025-02-28 | $0.0042 | $0.00308 | $0.00112 | 1,849,437.0 | -17.95% |
| 2025-02-27 | $0.0039 | $0.0033 | $0.0006 | 520,594.0 | +21.87% |
| 2025-02-26 | $0.00385 | $0.0027 | $0.00115 | 1,036,744.0 | +10.34% |
| 2025-02-25 | $0.00424 | $0.0027 | $0.00154 | 1,850,112.0 | -6.45% |
| 2025-02-24 | $0.0033 | $0.0026 | $0.0007 | 260,650.0 | -8.82% |
| 2025-02-21 | $0.0038 | $0.0023 | $0.0015 | 9,843,065.0 | -2.86% |
| 2025-02-20 | $0.0035 | $0.0031 | $0.0004 | 2,009,085.0 | +0.00% |
| 2025-02-19 | $0.0037 | $0.0035 | $0.0002 | 60,000.0 | -7.89% |
| 2025-02-18 | $0.0039 | $0.0034 | $0.0005 | 92,700.0 | +2.70% |
| 2025-02-14 | $0.0042 | $0.0033 | $0.0009 | 504,250.0 | +1.37% |
| 2025-02-13 | $0.0049 | $0.0035 | $0.0014 | 3,131,929.0 | +14.06% |
| 2025-02-12 | $0.0042 | $0.0031 | $0.0011 | 2,174,055.0 | -15.79% |
Energy & WTR Dev Corp 주식 (EAWD) 연도별 가격 이력
이 심층 분석에서는 Energy & WTR Dev Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy & WTR Dev Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy & WTR Dev Corp 주식 (EAWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.0032 | $0.0018 | $0.0014 | 8,208,312.0 | -25.00% |
| 2025-02 | $0.0057 | $0.0023 | $0.0034 | 30,963,003.0 | -13.51% |
| 2025-01 | $0.0091 | $0.0026 | $0.0065 | 20,726,252.0 | -15.91% |
Energy & WTR Dev Corp 주식 (EAWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.013 | $0.00125 | $0.0118 | 42,968,776.0 | +192.31% |
| 2024-11 | $0.0035 | $0.0012 | $0.0023 | 157,914,918.0 | -58.06% |
| 2024-10 | $0.009 | $0.0023 | $0.0067 | 103,803,867.0 | -64.37% |
| 2024-09 | $0.03 | $0.007 | $0.023 | 8,042,852.0 | -70.90% |
| 2024-08 | $0.0542 | $0.0299 | $0.0243 | 3,063,618.0 | -33.56% |
| 2024-07 | $0.0697 | $0.036 | $0.0337 | 5,129,891.0 | -35.71% |
| 2024-06 | $0.079 | $0.0561 | $0.0229 | 1,340,171.0 | +27.74% |
| 2024-05 | $0.0778 | $0.0442 | $0.0336 | 6,647,750.0 | -7.09% |
| 2024-04 | $0.099 | $0.0411 | $0.0579 | 3,752,809.0 | +17.96% |
| 2024-03 | $0.07 | $0.0438 | $0.0263 | 4,439,091.0 | -23.08% |
| 2024-02 | $0.1089 | $0.0403 | $0.0686 | 7,734,999.0 | +62.50% |
| 2024-01 | $0.109 | $0.04 | $0.069 | 4,121,701.0 | -56.14% |
Energy & WTR Dev Corp 주식 (EAWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.12 | $0.0501 | $0.0699 | 4,215,371.0 | +71.43% |
| 2023-11 | $0.06 | $0.0311 | $0.0289 | 4,467,230.0 | +54.43% |
| 2023-10 | $0.0621 | $0.0256 | $0.0365 | 8,360,547.0 | -47.84% |
| 2023-09 | $0.0876 | $0.025 | $0.0626 | 5,044,820.0 | +174.07% |
| 2023-08 | $0.0298 | $0.0159 | $0.0139 | 3,458,516.0 | +26.84% |
| 2023-07 | $0.044 | $0.0181 | $0.0259 | 6,641,014.0 | -25.78% |
| 2023-06 | $0.0599 | $0.0251 | $0.0348 | 10,102,741.0 | -54.29% |
| 2023-05 | $0.06 | $0.0226 | $0.0374 | 6,838,374.0 | +19.15% |
| 2023-04 | $0.06 | $0.0351 | $0.0249 | 4,622,732.0 | +2.17% |
| 2023-03 | $0.0697 | $0.039 | $0.0307 | 3,988,467.0 | -3.56% |
| 2023-02 | $0.124 | $0.0399 | $0.0842 | 6,991,847.0 | -45.33% |
| 2023-01 | $0.14 | $0.0276 | $0.1124 | 4,619,449.0 | +142.35% |
0.12%
0.67%
자본화:
|
볼륨(24시간):