Stockscreener 앱 받기
3.35
5.35%
0.17
시간 외 거래:
3.45
0.10
+2.99%
Euda Health Holdings Limited 주식 (EUDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $3.47 | $3.16 | $0.31 | 47,707.0 | +5.35% |
| 2025-06-04 | $3.39 | $3.15 | $0.24 | 37,387.0 | -4.22% |
| 2025-06-03 | $3.71 | $3.32 | $0.39 | 45,145.0 | -9.29% |
| 2025-06-02 | $3.79 | $3.31 | $0.475 | 37,671.0 | +0.27% |
| 2025-05-30 | $3.72 | $3.36 | $0.36 | 36,224.0 | +6.26% |
| 2025-05-29 | $3.68 | $3.40 | $0.28 | 59,656.0 | -3.62% |
| 2025-05-28 | $3.80 | $3.55 | $0.25 | 56,833.0 | -1.14% |
| 2025-05-27 | $3.77 | $3.60 | $0.165 | 37,131.0 | -4.12% |
| 2025-05-23 | $3.87 | $3.67 | $0.20 | 44,062.0 | +2.45% |
| 2025-05-22 | $3.80 | $3.62 | $0.18 | 37,164.0 | -3.42% |
| 2025-05-21 | $3.95 | $3.71 | $0.24 | 42,748.0 | -2.19% |
| 2025-05-20 | $4.10 | $3.73 | $0.37 | 85,063.0 | +0.13% |
| 2025-05-19 | $4.01 | $3.77 | $0.24 | 62,308.0 | +1.57% |
| 2025-05-16 | $4.00 | $3.72 | $0.28 | 58,763.0 | -3.29% |
| 2025-05-15 | $3.95 | $3.80 | $0.15 | 80,255.0 | +0.25% |
| 2025-05-14 | $4.20 | $3.91 | $0.285 | 97,804.0 | -6.19% |
| 2025-05-13 | $4.25 | $3.79 | $0.46 | 66,423.0 | +3.19% |
| 2025-05-12 | $4.14 | $3.88 | $0.26 | 110,254.0 | +4.90% |
| 2025-05-09 | $3.99 | $3.88 | $0.11 | 105,423.0 | -1.27% |
| 2025-05-08 | $3.95 | $3.76 | $0.19 | 105,711.0 | +5.36% |
| 2025-05-07 | $3.80 | $3.65 | $0.145 | 107,336.0 | -0.27% |
Euda Health Holdings Limited 주식 (EUDA) 연도별 가격 이력
이 심층 분석에서는 Euda Health Holdings Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EUDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euda Health Holdings Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $3.79 | $3.15 | $0.635 | 215,617.0 | -8.22% |
| 2025-05 | $4.25 | $3.36 | $0.89 | 1,641,540.0 | -2.41% |
| 2025-04 | $4.21 | $3.40 | $0.81 | 2,259,361.0 | +2.75% |
| 2025-03 | $4.23 | $3.43 | $0.80 | 2,112,903.0 | -5.21% |
| 2025-02 | $4.50 | $3.49 | $1.01 | 1,964,354.0 | +8.14% |
| 2025-01 | $4.70 | $3.28 | $1.42 | 2,119,883.0 | -20.65% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.30 | $4.00 | $2.30 | 2,120,312.0 | +0.23% |
| 2024-11 | $4.70 | $3.72 | $0.98 | 1,780,210.0 | +4.24% |
| 2024-10 | $4.78 | $3.65 | $1.13 | 1,251,040.0 | +10.10% |
| 2024-09 | $4.93 | $2.92 | $2.01 | 994,577.0 | -21.70% |
| 2024-08 | $4.97 | $3.56 | $1.41 | 1,293,828.0 | +36.19% |
| 2024-07 | $4.19 | $3.05 | $1.14 | 1,285,328.0 | +17.92% |
| 2024-06 | $4.49 | $2.21 | $2.29 | 1,492,405.0 | +21.34% |
| 2024-05 | $2.88 | $1.75 | $1.13 | 650,207.0 | +32.46% |
| 2024-04 | $2.01 | $1.64 | $0.37 | 559,295.0 | +6.11% |
| 2024-03 | $2.05 | $1.20 | $0.848 | 1,094,577.0 | +31.39% |
| 2024-02 | $1.65 | $1.25 | $0.40 | 1,863,873.0 | +0.29% |
| 2024-01 | $1.67 | $1.31 | $0.355 | 2,724,086.0 | -4.47% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.44 | $1.05 | $0.3898 | 1,698,750.0 | +34.74% |
| 2023-11 | $1.56 | $0.894 | $0.666 | 2,541,620.0 | +20.60% |
| 2023-10 | $2.03 | $0.60 | $1.43 | 2,604,023.0 | -43.59% |
| 2023-09 | $1.65 | $1.14 | $0.5131 | 4,065,821.0 | +33.33% |
| 2023-08 | $1.30 | $0.54 | $0.76 | 5,348,713.0 | +108.93% |
| 2023-07 | $0.7701 | $0.4334 | $0.3367 | 4,300,881.0 | -26.32% |
| 2023-06 | $1.68 | $0.76 | $0.9199 | 2,561,778.0 | -42.86% |
| 2023-05 | $1.83 | $1.20 | $0.6281 | 3,235,387.0 | -8.28% |
| 2023-04 | $3.09 | $1.25 | $1.84 | 21,874,695.0 | -3.33% |
| 2023-03 | $3.44 | $1.40 | $2.04 | 41,233,464.0 | +0.00% |
0.89%
0.73%
자본화:
|
볼륨(24시간):