Stockscreener 앱 받기
0.00035
16.67%
0.000050
Electromedical Technologies Inc 주식 (EMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.0004 | $0.0003 | $0.0001 | 1,305,549.0 | +16.67% |
| 2024-12-19 | $0.0004 | $0.0003 | $0.0001 | 3,811,249.0 | -25.00% |
| 2024-12-18 | $0.0004 | $0.0003 | $0.0001 | 9,421,735.0 | +14.29% |
| 2024-12-17 | $0.0004 | $0.00035 | $0.00 | 2,647,317.0 | +16.67% |
| 2024-12-16 | $0.00035 | $0.0003 | $0.00 | 2,095,680.0 | -25.00% |
| 2024-12-13 | $0.0005 | $0.0003 | $0.0002 | 9,335,915.0 | +0.00% |
| 2024-12-12 | $0.0005 | $0.00035 | $0.00015 | 15,041,147.0 | +0.00% |
| 2024-12-11 | $0.0005 | $0.0003 | $0.0002 | 150,869,626.0 | +0.00% |
| 2024-12-10 | $0.0004 | $0.0003 | $0.0001 | 21,192,000.0 | +14.29% |
| 2024-12-09 | $0.0004 | $0.00035 | $0.00 | 1,750,000.0 | -12.50% |
| 2024-12-06 | $0.0004 | $0.00035 | $0.00 | 4,360,100.0 | +0.00% |
| 2024-12-05 | $0.0004 | $0.0003 | $0.0001 | 45,148,005.0 | +0.00% |
| 2024-12-04 | $0.0004 | $0.00035 | $0.00 | 12,235,000.0 | +0.00% |
| 2024-12-03 | $0.0004 | $0.00035 | $0.00 | 9,809,226.0 | +0.00% |
| 2024-12-02 | $0.0004 | $0.0003 | $0.0001 | 535,861.0 | +0.00% |
| 2024-11-29 | $0.0004 | $0.0004 | $0.00 | 1,750,000.0 | +0.00% |
| 2024-11-27 | $0.0004 | $0.0004 | $0.00 | 40,000.0 | +0.00% |
| 2024-11-26 | $0.0004 | $0.0003 | $0.0001 | 234,833.0 | +0.00% |
| 2024-11-25 | $0.0004 | $0.0004 | $0.00 | 650,049.0 | +0.00% |
Electromedical Technologies Inc 주식 (EMED) 연도별 가격 이력
이 심층 분석에서는 Electromedical Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electromedical Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Electromedical Technologies Inc 주식 (EMED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0005 | $0.0003 | $0.0002 | 289,558,410.0 | -12.50% |
| 2024-11 | $0.0005 | $0.0003 | $0.0002 | 119,454,424.0 | -20.00% |
| 2024-10 | $0.0006 | $0.0003 | $0.0003 | 179,392,261.0 | +0.00% |
| 2024-09 | $0.0008 | $0.0004 | $0.0004 | 244,757,185.0 | -37.50% |
| 2024-08 | $0.0018 | $0.0004 | $0.0014 | 576,870,214.0 | +60.00% |
| 2024-07 | $0.0007 | $0.0005 | $0.0002 | 94,285,253.0 | -9.09% |
| 2024-06 | $0.00085 | $0.00045 | $0.0004 | 96,845,079.0 | -31.25% |
| 2024-05 | $0.00155 | $0.0004 | $0.00115 | 314,187,109.0 | +42.86% |
| 2024-04 | $0.0009 | $0.0004 | $0.0005 | 30,332,935.0 | -34.12% |
| 2024-03 | $0.0009 | $0.0006 | $0.0003 | 16,200,263.0 | +30.77% |
| 2024-02 | $0.0009 | $0.0005 | $0.0004 | 47,596,839.0 | -18.75% |
| 2024-01 | $0.001 | $0.0006 | $0.0004 | 26,468,782.0 | +14.29% |
Electromedical Technologies Inc 주식 (EMED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0014 | $0.0007 | $0.0007 | 27,139,912.0 | -36.36% |
| 2023-11 | $0.0014 | $0.0005 | $0.0009 | 73,557,754.0 | +69.23% |
| 2023-10 | $0.0009 | $0.0005 | $0.0004 | 51,241,370.0 | -7.14% |
| 2023-09 | $0.00095 | $0.0007 | $0.00025 | 26,174,279.0 | -30.00% |
| 2023-08 | $0.0011 | $0.0006 | $0.0005 | 35,857,185.0 | +17.65% |
| 2023-07 | $0.0014 | $0.000689 | $0.000711 | 107,754,870.0 | +6.25% |
| 2023-06 | $0.0019 | $0.0007 | $0.0012 | 316,578,540.0 | -38.46% |
| 2023-05 | $0.004 | $0.001 | $0.003 | 47,786,246.0 | -40.91% |
| 2023-04 | $0.0051 | $0.0019 | $0.0032 | 35,832,839.0 | -56.00% |
| 2023-03 | $0.0071 | $0.0049 | $0.0022 | 15,194,211.0 | -26.47% |
| 2023-02 | $0.011 | $0.0061 | $0.0049 | 8,977,134.0 | -26.88% |
| 2023-01 | $0.011 | $0.0057 | $0.0053 | 14,389,274.0 | +38.81% |
Electromedical Technologies Inc 주식 (EMED) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0135 | $0.0056 | $0.0079 | 26,328,054.0 | -50.37% |
| 2022-11 | $0.0249 | $0.0106 | $0.0143 | 37,415,307.0 | +29.81% |
| 2022-10 | $0.0234 | $0.01 | $0.0134 | 18,515,551.0 | +0.97% |
| 2022-09 | $0.0385 | $0.009 | $0.0295 | 30,359,537.0 | -71.78% |
| 2022-08 | $0.055 | $0.02 | $0.035 | 45,933,179.0 | +71.76% |
| 2022-07 | $0.024 | $0.0171 | $0.00686 | 4,456,266.0 | -3.41% |
| 2022-05 | $0.026 | $0.02 | $0.006 | 1,392,521.0 | +0.00% |
20.83%
자본화:
|
볼륨(24시간):