Stockscreener 앱 받기
16.31
4.56%
-0.78
시장 영업 전:
16.71
0.40
+2.45%
Euda Health Holdings Limited 주식 (EUDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $17.00 | $15.95 | $1.05 | 22,010.0 | -4.56% |
| 2026-05-04 | $17.50 | $15.63 | $1.87 | 54,265.0 | +11.85% |
| 2026-05-01 | $17.55 | $15.01 | $2.54 | 120,983.0 | +5.16% |
| 2026-04-30 | $17.77 | $14.01 | $3.76 | 137,942.0 | +0.28% |
| 2026-04-29 | $25.00 | $11.31 | $13.69 | 785,428.0 | +20.75% |
| 2026-04-28 | $13.00 | $11.00 | $2.00 | 36,351.0 | -6.69% |
| 2026-04-27 | $16.32 | $10.30 | $6.02 | 384,290.0 | +21.09% |
| 2026-04-24 | $11.60 | $9.49 | $2.11 | 231,779.0 | -7.33% |
| 2026-04-23 | $19.50 | $6.64 | $12.86 | 4,684,806.0 | +89.74% |
| 2026-04-22 | $6.05 | $5.95 | $0.10 | 1,141.0 | +5.59% |
| 2026-04-21 | $6.57 | $5.72 | $0.85 | 3,140.0 | -3.05% |
| 2026-04-20 | $6.69 | $5.69 | $1.00 | 17,582.0 | +12.17% |
| 2026-04-17 | $6.19 | $5.26 | $0.93 | 3,924.0 | -11.45% |
| 2026-04-16 | $6.67 | $5.94 | $0.735 | 8,899.0 | -7.48% |
| 2026-04-15 | $7.09 | $6.35 | $0.74 | 12,908.0 | -6.69% |
| 2026-04-14 | $7.09 | $6.40 | $0.69 | 4,105.0 | +1.03% |
| 2026-04-13 | $7.46 | $6.64 | $0.8199 | 5,249.0 | +1.34% |
| 2026-04-10 | $7.07 | $6.72 | $0.35 | 1,607.0 | -5.75% |
| 2026-04-09 | $7.21 | $7.13 | $0.08 | 1,382.0 | +1.86% |
| 2026-04-08 | $7.98 | $7.00 | $0.9798 | 4,426.0 | -1.27% |
| 2026-04-07 | $8.28 | $7.09 | $1.19 | 11,816.0 | -11.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.55 | $15.01 | $2.54 | 219,268.0 | +12.25% |
| 2026-04 | $25.00 | $5.26 | $19.74 | 6,357,168.0 | +46.69% |
| 2026-03 | $19.00 | $6.42 | $12.58 | 316,065.8 | -49.19% |
| 2026-02 | $26.00 | $14.20 | $11.80 | 72,703.7 | -22.02% |
| 2026-01 | $59.60 | $25.00 | $34.60 | 826,059.8 | -45.89% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $65.80 | $24.20 | $41.60 | 661,118.4 | -25.00% |
| 2025-11 | $71.20 | $38.00 | $33.20 | 48,678.7 | +48.57% |
| 2025-10 | $86.00 | $35.40 | $50.60 | 95,727.5 | +21.04% |
| 2025-09 | $41.78 | $20.60 | $21.18 | 178,473.4 | -15.78% |
| 2025-08 | $64.95 | $41.00 | $23.95 | 99,254.3 | -33.12% |
| 2025-07 | $72.04 | $59.00 | $13.04 | 102,368.0 | -13.97% |
| 2025-06 | $76.60 | $63.00 | $13.60 | 83,646.3 | -1.92% |
| 2025-05 | $85.00 | $67.20 | $17.80 | 82,077.0 | -2.41% |
| 2025-04 | $84.20 | $68.00 | $16.20 | 112,968.1 | +2.75% |
| 2025-03 | $84.60 | $68.60 | $16.00 | 105,645.2 | -5.21% |
| 2025-02 | $90.00 | $69.80 | $20.20 | 98,217.7 | +8.14% |
| 2025-01 | $93.90 | $65.60 | $28.30 | 105,994.2 | -20.65% |
Euda Health Holdings Limited 주식 (EUDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $126.0 | $80.00 | $46.00 | 106,015.6 | +0.23% |
| 2024-11 | $94.00 | $74.40 | $19.60 | 89,010.5 | +4.24% |
| 2024-10 | $95.60 | $73.00 | $22.60 | 62,552.0 | +10.10% |
| 2024-09 | $98.60 | $58.40 | $40.20 | 49,728.9 | -21.70% |
| 2024-08 | $99.40 | $71.20 | $28.20 | 64,691.4 | +36.19% |
| 2024-07 | $83.80 | $61.00 | $22.80 | 64,266.4 | +17.92% |
| 2024-06 | $89.80 | $44.10 | $45.70 | 74,620.3 | +21.34% |
| 2024-05 | $57.60 | $35.00 | $22.60 | 32,510.4 | +32.46% |
| 2024-04 | $40.20 | $32.80 | $7.40 | 27,964.8 | +6.11% |
| 2024-03 | $40.96 | $24.00 | $16.96 | 54,728.9 | +31.39% |
| 2024-02 | $33.00 | $25.00 | $8.00 | 93,193.7 | +0.29% |
| 2024-01 | $33.30 | $26.20 | $7.10 | 136,204.3 | -4.47% |
4.41%
5.60%
자본화:
|
볼륨(24시간):