Stockscreener 앱 받기
0.0062
93.75%
0.003
Embarr Downs Inc 주식 (EMBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-28 | $0.0065 | $0.0043 | $0.0022 | 16,944,026.0 | +93.75% |
| 2026-07-22 | $0.0032 | $0.0027 | $0.0005 | 706,400.0 | +0.00% |
| 2026-07-20 | $0.0032 | $0.003 | $0.0002 | 250,900.0 | +0.00% |
| 2026-07-17 | $0.004 | $0.0025 | $0.0015 | 1,183,687.0 | +0.00% |
| 2026-07-16 | $0.004 | $0.0032 | $0.0008 | 29,675.0 | +6.67% |
| 2026-07-15 | $0.0034 | $0.003 | $0.0004 | 336,550.0 | -6.25% |
| 2026-07-14 | $0.0034 | $0.0032 | $0.0002 | 106,951.0 | +6.67% |
| 2026-07-13 | $0.0035 | $0.0028 | $0.0007 | 232,433.0 | -3.23% |
| 2026-07-10 | $0.0035 | $0.0028 | $0.0007 | 451,503.0 | +0.00% |
| 2026-07-09 | $0.0037 | $0.0028 | $0.0009 | 552,516.0 | -13.89% |
| 2026-07-08 | $0.0036 | $0.0031 | $0.0005 | 429,450.0 | -2.70% |
| 2026-07-07 | $0.0044 | $0.0028 | $0.0016 | 3,337,285.0 | -7.50% |
| 2026-07-06 | $0.0043 | $0.0028 | $0.0015 | 4,152,983.0 | +33.33% |
| 2026-07-02 | $0.003 | $0.0027 | $0.0003 | 973,213.0 | +0.00% |
| 2026-07-01 | $0.003 | $0.0025 | $0.0005 | 1,305,685.0 | +0.00% |
| 2026-06-30 | $0.0031 | $0.0029 | $0.0002 | 1,611,976.0 | +3.45% |
Embarr Downs Inc 주식 (EMBR) 연도별 가격 이력
이 심층 분석에서는 Embarr Downs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Embarr Downs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Embarr Downs Inc 주식 (EMBR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.0065 | $0.0025 | $0.004 | 30,993,257.0 | +106.67% |
| 2026-06 | $0.0045 | $0.0017 | $0.0028 | 83,447,728.0 | +76.47% |
| 2026-05 | $0.0022 | $0.0007 | $0.0015 | 61,027,765.0 | +142.86% |
| 2026-04 | $0.0007 | $0.0006 | $0.0001 | 2,486,703.0 | +0.00% |
| 2026-03 | $0.001 | $0.0007 | $0.0003 | 304,000.0 | -30.00% |
| 2026-02 | $0.0014 | $0.001 | $0.0004 | 605,000.0 | +0.00% |
| 2026-01 | $0.001 | $0.0008 | $0.0002 | 1,277,770.0 | +11.11% |
Embarr Downs Inc 주식 (EMBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0012 | $0.0009 | $0.0003 | 490,951.0 | +0.00% |
| 2025-11 | $0.0017 | $0.0008 | $0.0009 | 6,266,636.0 | -40.00% |
| 2025-10 | $0.0019 | $0.0005 | $0.0014 | 9,839,959.0 | +200.00% |
| 2025-09 | $0.001 | $0.0002 | $0.0008 | 12,247,542.0 | -44.44% |
| 2025-08 | $0.0009 | $0.0006 | $0.0003 | 3,157,696.0 | +28.57% |
| 2025-07 | $0.001 | $0.0002 | $0.0008 | 508,903.0 | +16.67% |
| 2025-06 | $0.0012 | $0.0006 | $0.0006 | 1,708,336.0 | +0.00% |
| 2025-05 | $0.0006 | $0.0003 | $0.0003 | 577,201.0 | +20.00% |
| 2025-04 | $0.0006 | $0.0002 | $0.0004 | 11,405,594.0 | -16.67% |
| 2025-03 | $0.0006 | $0.0002 | $0.0004 | 1,341,008.0 | +100.00% |
| 2025-02 | $0.0004 | $0.0003 | $0.0001 | 1,856,100.0 | -50.00% |
| 2025-01 | $0.0006 | $0.0006 | $0.00 | 248,900.0 | +100.00% |
Embarr Downs Inc 주식 (EMBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0008 | $0.0002 | $0.0006 | 4,724,241.0 | +166.67% |
| 2024-11 | $0.0007 | $0.0002 | $0.0005 | 3,550,056.0 | -50.00% |
| 2024-10 | $0.0007 | $0.0006 | $0.0001 | 564,026.0 | -7.69% |
| 2024-09 | $0.0008 | $0.0006 | $0.0002 | 7,957,358.0 | +30.00% |
| 2024-08 | $0.0009 | $0.0005 | $0.0004 | 1,336,291.0 | -44.44% |
| 2024-07 | $0.001 | $0.0005 | $0.0005 | 19,360,195.0 | +80.00% |
| 2024-06 | $0.0005 | $0.0005 | $0.00 | 560,000.0 | +0.00% |
| 2024-05 | $0.0013 | $0.0005 | $0.0008 | 438,262.0 | -16.67% |
| 2024-04 | $0.0008 | $0.0005 | $0.0003 | 289,519.0 | -25.00% |
| 2024-03 | $0.0008 | $0.0008 | $0.00 | 292,618.0 | +60.00% |
| 2024-02 | $0.0006 | $0.0005 | $0.00 | 140,110.0 | -16.67% |
| 2024-01 | $0.0009 | $0.0006 | $0.0003 | 1,010,000.0 | +0.00% |
0.27%
0.34%
자본화:
|
볼륨(24시간):