Stockscreener 앱 받기
0.015
3.23%
-0.0005
88 Energy Limited 주식 (EEENF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.0161 | $0.015 | $0.0011 | 47,082.0 | -3.23% |
| 2025-08-06 | $0.0166 | $0.014 | $0.0026 | 523,899.0 | +10.71% |
| 2025-08-05 | $0.0159 | $0.0121 | $0.0038 | 259,587.0 | -8.26% |
| 2025-08-04 | $0.0164 | $0.014 | $0.0024 | 74,503.0 | +1.73% |
| 2025-08-01 | $0.0154 | $0.014 | $0.0014 | 211,447.0 | +0.00% |
| 2025-07-31 | $0.0167 | $0.014 | $0.00266 | 73,859.0 | +7.14% |
| 2025-07-30 | $0.017 | $0.014 | $0.00303 | 203,960.0 | -14.63% |
| 2025-07-29 | $0.0164 | $0.013 | $0.0034 | 5,479,914.0 | +18.37% |
| 2025-07-28 | $0.0194 | $0.0122 | $0.00725 | 387,109.0 | -1.04% |
| 2025-07-25 | $0.015 | $0.013 | $0.002 | 1,161,185.0 | -6.67% |
| 2025-07-24 | $0.016 | $0.0108 | $0.0052 | 84,748.0 | +0.00% |
| 2025-07-23 | $0.0159 | $0.013 | $0.0029 | 37,155.0 | +3.45% |
| 2025-07-22 | $0.016 | $0.014 | $0.002 | 135,460.0 | +0.00% |
| 2025-07-21 | $0.0165 | $0.0145 | $0.002 | 95,044.0 | -2.03% |
| 2025-07-18 | $0.017 | $0.014 | $0.003 | 239,502.0 | +2.07% |
| 2025-07-17 | $0.017 | $0.0116 | $0.0054 | 174,122.0 | -2.68% |
| 2025-07-16 | $0.016 | $0.0144 | $0.0016 | 81,826.0 | -1.00% |
| 2025-07-15 | $0.0156 | $0.014 | $0.00155 | 131,353.0 | +0.33% |
| 2025-07-14 | $0.0163 | $0.0144 | $0.0019 | 31,239.0 | -4.46% |
| 2025-07-11 | $0.017 | $0.0134 | $0.0036 | 269,826.0 | +8.28% |
| 2025-07-10 | $0.0169 | $0.0144 | $0.00246 | 175,251.0 | -2.03% |
| 2025-07-09 | $0.016 | $0.0135 | $0.0025 | 267,591.0 | -7.50% |
88 Energy Limited 주식 (EEENF) 연도별 가격 이력
이 심층 분석에서는 88 Energy Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEENF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 88 Energy Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
88 Energy Limited 주식 (EEENF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0166 | $0.0121 | $0.0045 | 1,116,518.0 | +0.00% |
| 2025-07 | $0.0194 | $0.0108 | $0.0086 | 11,270,129.0 | -3.23% |
| 2025-06 | $0.0201 | $0.0107 | $0.00935 | 3,705,845.0 | -22.50% |
| 2025-05 | $0.025 | $0.0175 | $0.0075 | 1,194,419.3 | -11.11% |
| 2025-04 | $0.0275 | $0.0125 | $0.015 | 8,327,981.8 | -10.00% |
| 2025-03 | $0.0475 | $0.02 | $0.0275 | 5,344,918.2 | +0.00% |
| 2025-02 | $0.0325 | $0.0225 | $0.01 | 8,797,686.4 | -16.67% |
| 2025-01 | $0.035 | $0.00105 | $0.034 | 11,806,692.4 | +33.33% |
88 Energy Limited 주식 (EEENF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.035 | $0.001 | $0.034 | 25,814,047.4 | -28.12% |
| 2024-11 | $0.0375 | $0.005 | $0.0325 | 6,777,786.5 | -10.57% |
| 2024-10 | $0.0375 | $0.0012 | $0.0363 | 11,922,711.2 | +7.69% |
| 2024-09 | $0.0375 | $0.03 | $0.0075 | 3,907,234.4 | -3.85% |
| 2024-08 | $0.04 | $0.0275 | $0.0125 | 5,461,732.5 | +12.67% |
| 2024-07 | $0.045 | $0.025 | $0.02 | 6,877,651.6 | -20.00% |
| 2024-06 | $0.045 | $0.025 | $0.02 | 6,101,417.6 | -21.05% |
| 2024-05 | $0.07 | $0.0375 | $0.0325 | 8,566,077.5 | -9.52% |
| 2024-04 | $0.1375 | $0.05 | $0.0875 | 22,204,922.3 | -40.00% |
| 2024-03 | $0.1175 | $0.08 | $0.0375 | 10,687,450.7 | -12.50% |
| 2024-02 | $0.125 | $0.0675 | $0.0575 | 8,182,791.4 | +29.03% |
| 2024-01 | $0.0875 | $0.065 | $0.0225 | 4,971,241.4 | +2,360% |
88 Energy Limited 주식 (EEENF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.00387 | $0.0026 | $0.00127 | 168,569,370.0 | -4.55% |
| 2023-11 | $0.0048 | $0.0027 | $0.0021 | 179,983,291.0 | -16.14% |
| 2023-10 | $0.0046 | $0.0036 | $0.001 | 111,564,485.0 | -9.75% |
| 2023-09 | $0.00525 | $0.0036 | $0.00165 | 137,107,496.0 | +3.81% |
| 2023-08 | $0.0052 | $0.0028 | $0.0024 | 164,247,028.0 | +0.00% |
| 2023-07 | $0.0056 | $0.0042 | $0.0014 | 219,599,718.0 | -16.83% |
| 2023-06 | $0.0053 | $0.0041 | $0.0012 | 141,194,075.0 | +3.06% |
| 2023-05 | $0.0062 | $0.0047 | $0.0015 | 149,287,412.0 | -13.27% |
| 2023-04 | $0.0082 | $0.0052 | $0.003 | 280,521,091.0 | -10.25% |
| 2023-03 | $0.009 | $0.0055 | $0.0035 | 379,744,645.0 | -22.28% |
| 2023-02 | $0.0102 | $0.007 | $0.0032 | 332,123,277.0 | -8.99% |
| 2023-01 | $0.0094 | $0.0063 | $0.0031 | 227,836,993.0 | +44.46% |
3.10%
5.71%
자본화:
|
볼륨(24시간):