Stockscreener 앱 받기
0.0278
0.58%
0.00016
시간 외 거래:
.02
-0.0078
-28.06%
First Graphene Limited 주식 (FGPHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $0.0325 | $0.0216 | $0.0109 | 468,191.0 | +0.58% |
| 2025-08-13 | $0.031 | $0.0225 | $0.0085 | 1,054,907.0 | -18.71% |
| 2025-08-12 | $0.035 | $0.0252 | $0.0098 | 1,095,778.0 | +42.50% |
| 2025-08-11 | $0.025 | $0.021 | $0.004 | 149,705.0 | +3.74% |
| 2025-08-08 | $0.0235 | $0.0207 | $0.0028 | 127,699.0 | -2.13% |
| 2025-08-07 | $0.024 | $0.0224 | $0.00165 | 105,587.0 | +0.00% |
| 2025-08-06 | $0.025 | $0.0235 | $0.00155 | 229,966.0 | -3.69% |
| 2025-08-05 | $0.027 | $0.0238 | $0.00325 | 95,105.0 | +3.39% |
| 2025-08-04 | $0.0275 | $0.0225 | $0.005 | 284,408.0 | -4.26% |
| 2025-08-01 | $0.0275 | $0.024 | $0.0035 | 59,469.0 | +7.17% |
| 2025-07-31 | $0.029 | $0.0218 | $0.0072 | 187,823.0 | -20.69% |
| 2025-07-30 | $0.029 | $0.0212 | $0.0078 | 468,500.0 | +3.57% |
| 2025-07-29 | $0.033 | $0.0274 | $0.0056 | 1,262,215.0 | -2.61% |
| 2025-07-28 | $0.0325 | $0.022 | $0.0105 | 1,656,795.0 | +33.72% |
| 2025-07-25 | $0.0215 | $0.0195 | $0.002 | 823,542.0 | +10.26% |
| 2025-07-24 | $0.0215 | $0.0131 | $0.0084 | 854,663.0 | +5.26% |
| 2025-07-23 | $0.02 | $0.018 | $0.002 | 571,190.0 | +5.86% |
| 2025-07-22 | $0.0198 | $0.0143 | $0.00552 | 705,511.0 | +9.38% |
| 2025-07-21 | $0.019 | $0.002 | $0.017 | 2,162,259.0 | -7.78% |
| 2025-07-18 | $0.0208 | $0.0174 | $0.00345 | 522,637.0 | -1.84% |
| 2025-07-17 | $0.0189 | $0.0175 | $0.0014 | 701,447.0 | +0.40% |
| 2025-07-16 | $0.019 | $0.0176 | $0.0014 | 177,572.0 | -2.19% |
First Graphene Limited 주식 (FGPHF) 연도별 가격 이력
이 심층 분석에서는 First Graphene Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGPHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Graphene Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Graphene Limited 주식 (FGPHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.035 | $0.0207 | $0.0143 | 3,670,815.0 | +20.87% |
| 2025-07 | $0.033 | $0.002 | $0.031 | 12,728,456.0 | +43.75% |
| 2025-06 | $0.0308 | $0.0139 | $0.0169 | 6,481,376.0 | -39.62% |
| 2025-05 | $0.0363 | $0.02 | $0.0163 | 7,120,055.0 | -14.52% |
| 2025-04 | $0.29 | $0.0164 | $0.2736 | 5,130,356.0 | -22.50% |
| 2025-03 | $0.0425 | $0.02 | $0.0225 | 3,693,394.0 | +25.00% |
| 2025-02 | $0.0658 | $0.0269 | $0.0389 | 8,622,549.0 | -21.38% |
| 2025-01 | $0.056 | $0.0157 | $0.0403 | 6,314,467.0 | +91.08% |
First Graphene Limited 주식 (FGPHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0265 | $0.0145 | $0.012 | 4,538,467.0 | +3.77% |
| 2024-11 | $0.0327 | $0.0191 | $0.0136 | 3,095,037.0 | -26.90% |
| 2024-10 | $0.043 | $0.006 | $0.037 | 2,638,106.0 | -15.94% |
| 2024-09 | $0.0404 | $0.027 | $0.0134 | 1,051,868.0 | -6.76% |
| 2024-08 | $0.057 | $0.0001 | $0.0569 | 2,086,459.0 | +5.71% |
| 2024-07 | $0.0495 | $0.02 | $0.0295 | 1,953,352.0 | +2.94% |
| 2024-06 | $0.045 | $0.027 | $0.018 | 3,321,370.0 | -23.08% |
| 2024-05 | $0.066 | $0.034 | $0.032 | 2,969,886.0 | -0.67% |
| 2024-04 | $0.0633 | $0.025 | $0.0383 | 2,297,469.0 | +4.71% |
| 2024-03 | $0.0575 | $0.025 | $0.0325 | 2,334,194.0 | -7.61% |
| 2024-02 | $0.0583 | $0.0315 | $0.0268 | 1,025,439.0 | -8.00% |
| 2024-01 | $0.0583 | $0.0001 | $0.0582 | 1,377,728.0 | +14.26% |
First Graphene Limited 주식 (FGPHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0583 | $0.04 | $0.0183 | 1,340,861.0 | +4.19% |
| 2023-11 | $0.07 | $0.04 | $0.03 | 1,348,029.0 | -6.67% |
| 2023-10 | $0.084 | $0.02 | $0.064 | 1,246,916.0 | +20.00% |
| 2023-09 | $0.0595 | $0.0001 | $0.0594 | 1,088,486.0 | -31.51% |
| 2023-08 | $0.06 | $0.045 | $0.015 | 626,224.0 | -0.45% |
| 2023-07 | $0.0753 | $0.04 | $0.0353 | 1,005,960.0 | +21.95% |
| 2023-06 | $0.0945 | $0.0409 | $0.0536 | 2,381,817.0 | -30.75% |
| 2023-05 | $0.09 | $0.0452 | $0.0448 | 961,660.0 | +12.28% |
| 2023-04 | $0.07 | $0.0452 | $0.0248 | 980,262.0 | -3.33% |
| 2023-03 | $0.07 | $0.05 | $0.02 | 1,167,883.0 | -8.54% |
| 2023-02 | $0.08 | $0.065 | $0.015 | 1,770,253.0 | -10.99% |
| 2023-01 | $0.0849 | $0.068 | $0.0169 | 639,993.0 | -4.84% |
1.24%
5.71%
자본화:
|
볼륨(24시간):