Stockscreener 앱 받기
0.0009
5.26%
-0.000050
Enzolytics Inc 주식 (ENZC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.001 | $0.0009 | $0.0001 | 9,020,814.0 | -5.26% |
| 2024-11-26 | $0.001 | $0.0009 | $0.0001 | 5,665,397.0 | -5.00% |
| 2024-11-25 | $0.0011 | $0.0009 | $0.0002 | 5,250,925.0 | +0.00% |
| 2024-11-22 | $0.0011 | $0.0009 | $0.0002 | 10,959,238.0 | +11.11% |
| 2024-11-21 | $0.001 | $0.0009 | $0.0001 | 13,860,813.0 | -6.25% |
| 2024-11-20 | $0.001 | $0.0009 | $0.0001 | 5,894,949.0 | +6.67% |
| 2024-11-19 | $0.001 | $0.0009 | $0.0001 | 15,872,686.0 | -10.00% |
| 2024-11-18 | $0.001 | $0.0009 | $0.0001 | 5,691,401.0 | +5.26% |
| 2024-11-15 | $0.001 | $0.0009 | $0.0001 | 2,945,866.0 | +5.56% |
| 2024-11-14 | $0.0011 | $0.0009 | $0.0002 | 11,453,686.0 | -10.00% |
| 2024-11-13 | $0.0012 | $0.0008 | $0.0004 | 50,677,583.0 | +11.11% |
| 2024-11-12 | $0.0011 | $0.0008 | $0.0003 | 40,385,520.0 | -10.00% |
| 2024-11-11 | $0.0013 | $0.001 | $0.0003 | 15,493,072.0 | -16.67% |
| 2024-11-08 | $0.0014 | $0.0011 | $0.0003 | 13,466,884.0 | -7.69% |
| 2024-11-07 | $0.0016 | $0.001 | $0.0006 | 56,025,621.0 | -16.13% |
| 2024-11-06 | $0.0016 | $0.0015 | $0.0001 | 20,398,736.0 | +0.65% |
| 2024-11-05 | $0.0016 | $0.0015 | $0.0001 | 3,044,210.0 | -3.75% |
| 2024-11-04 | $0.0018 | $0.0015 | $0.0003 | 3,589,668.0 | +0.00% |
| 2024-11-01 | $0.0016 | $0.0015 | $0.0001 | 3,460,275.0 | +6.67% |
| 2024-10-31 | $0.0017 | $0.0015 | $0.0002 | 7,441,022.0 | -6.25% |
| 2024-10-30 | $0.00175 | $0.0015 | $0.00025 | 8,902,614.0 | +0.00% |
Enzolytics Inc 주식 (ENZC) 연도별 가격 이력
이 심층 분석에서는 Enzolytics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENZC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enzolytics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enzolytics Inc 주식 (ENZC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0018 | $0.0008 | $0.001 | 302,178,158.0 | -40.00% |
| 2024-10 | $0.002 | $0.0015 | $0.0005 | 193,288,724.0 | -16.67% |
| 2024-09 | $0.003 | $0.0017 | $0.0013 | 209,007,582.0 | -33.33% |
| 2024-08 | $0.0043 | $0.002 | $0.0023 | 162,085,191.0 | +17.39% |
| 2024-07 | $0.0029 | $0.0016 | $0.0013 | 188,507,145.0 | +21.05% |
| 2024-06 | $0.0037 | $0.0014 | $0.0023 | 257,447,164.0 | -48.65% |
| 2024-05 | $0.0055 | $0.0031 | $0.0024 | 336,186,340.0 | -25.10% |
| 2024-04 | $0.0115 | $0.0016 | $0.0099 | 448,973,671.0 | -53.51% |
| 2024-03 | $0.018 | $0.0077 | $0.0103 | 193,399,130.0 | -40.64% |
| 2024-02 | $0.02 | $0.011 | $0.009 | 88,571,775.0 | +11.18% |
| 2024-01 | $0.0247 | $0.015 | $0.0097 | 121,113,616.0 | -8.00% |
Enzolytics Inc 주식 (ENZC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.027 | $0.01 | $0.017 | 235,877,587.0 | -31.37% |
| 2023-11 | $0.0301 | $0.016 | $0.0141 | 152,753,045.0 | -14.43% |
| 2023-10 | $0.0413 | $0.0272 | $0.0141 | 120,541,804.0 | -25.31% |
| 2023-09 | $0.0603 | $0.0385 | $0.0218 | 143,772,357.0 | -9.32% |
| 2023-08 | $0.0465 | $0.0305 | $0.016 | 141,276,009.0 | +3.04% |
| 2023-07 | $0.051 | $0.0418 | $0.00921 | 156,103,771.0 | -11.04% |
| 2023-06 | $0.0598 | $0.0405 | $0.0193 | 180,925,819.0 | +1.69% |
| 2023-05 | $0.132 | $0.0472 | $0.0848 | 552,611,928.0 | -23.87% |
| 2023-04 | $0.064 | $0.045 | $0.019 | 100,645,432.0 | +31.91% |
| 2023-03 | $0.054 | $0.044 | $0.01 | 64,534,262.0 | -11.49% |
| 2023-02 | $0.065 | $0.0415 | $0.0235 | 92,160,622.0 | +17.35% |
| 2023-01 | $0.0499 | $0.035 | $0.0149 | 104,841,943.0 | +22.63% |
Enzolytics Inc 주식 (ENZC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.058 | $0.0331 | $0.0249 | 138,616,283.0 | -20.00% |
| 2022-11 | $0.0664 | $0.0405 | $0.0259 | 94,451,225.0 | -4.70% |
| 2022-10 | $0.079 | $0.022 | $0.057 | 157,249,948.0 | +64.91% |
| 2022-09 | $0.05 | $0.027 | $0.023 | 140,496,225.0 | -38.85% |
| 2022-08 | $0.061 | $0.047 | $0.014 | 110,583,895.0 | -21.07% |
| 2022-07 | $0.0645 | $0.0552 | $0.00933 | 27,614,764.0 | -24.83% |
| 2022-05 | $0.0818 | $0.0693 | $0.0126 | 15,319,003.0 | +0.00% |
2.52%
0.85%
자본화:
|
볼륨(24시간):