Stockscreener 앱 받기
3.89
5.42%
0.20
Euda Health Holdings Limited 주식 (EUDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $3.97 | $3.69 | $0.28 | 133,229.0 | +6.23% |
| 2025-05-01 | $3.76 | $3.65 | $0.11 | 109,908.0 | -1.34% |
| 2025-04-30 | $3.87 | $3.72 | $0.15 | 111,059.0 | -1.73% |
| 2025-04-29 | $3.86 | $3.75 | $0.11 | 104,931.0 | +1.76% |
| 2025-04-28 | $3.85 | $3.70 | $0.15 | 108,194.0 | -2.35% |
| 2025-04-25 | $3.86 | $3.72 | $0.14 | 103,771.0 | +2.96% |
| 2025-04-24 | $3.85 | $3.67 | $0.185 | 107,640.0 | -4.62% |
| 2025-04-23 | $4.09 | $3.82 | $0.27 | 114,693.0 | +1.04% |
| 2025-04-22 | $4.15 | $3.86 | $0.29 | 130,324.0 | -2.77% |
| 2025-04-21 | $4.21 | $3.97 | $0.24 | 102,904.0 | -1.73% |
| 2025-04-17 | $4.12 | $3.99 | $0.135 | 106,756.0 | +1.51% |
| 2025-04-16 | $4.10 | $3.80 | $0.30 | 105,393.0 | +4.46% |
| 2025-04-15 | $4.10 | $3.81 | $0.29 | 104,053.0 | -7.07% |
| 2025-04-14 | $4.10 | $3.75 | $0.35 | 102,331.0 | +7.33% |
| 2025-04-11 | $3.84 | $3.60 | $0.24 | 101,615.0 | +4.66% |
| 2025-04-10 | $3.70 | $3.50 | $0.20 | 105,059.0 | +3.99% |
| 2025-04-09 | $3.63 | $3.40 | $0.23 | 112,890.0 | -3.31% |
| 2025-04-08 | $3.70 | $3.50 | $0.20 | 111,163.0 | +2.25% |
| 2025-04-07 | $3.88 | $3.55 | $0.33 | 105,927.0 | -7.07% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $3.97 | $3.65 | $0.32 | 376,366.0 | +4.81% |
| 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% |
0.06%
1.92%
자본화:
|
볼륨(24시간):