Stockscreener 앱 받기
0.0169
5.96%
0.00095
First Helium 주식 (FHELF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.0169 | $0.0169 | $0.00 | 6,200.0 | +5.96% |
| 2025-05-15 | $0.016 | $0.016 | $0.00 | 1,400.0 | +6.33% |
| 2025-05-14 | $0.015 | $0.015 | $0.00 | 1,000.0 | -14.29% |
| 2025-05-12 | $0.018 | $0.0175 | $0.0005 | 20,100.0 | +0.00% |
| 2025-05-09 | $0.0175 | $0.0175 | $0.00 | 20,800.0 | -1.13% |
| 2025-05-08 | $0.0189 | $0.0177 | $0.0012 | 44,000.0 | -6.10% |
| 2025-05-07 | $0.0189 | $0.0189 | $0.00 | 11,000.0 | -5.99% |
| 2025-05-06 | $0.0201 | $0.0201 | $0.00 | 5,000.0 | +0.00% |
| 2025-05-05 | $0.0206 | $0.019 | $0.00164 | 71,000.0 | +10.77% |
| 2025-05-02 | $0.0218 | $0.017 | $0.0048 | 47,881.0 | -17.73% |
| 2025-05-01 | $0.022 | $0.022 | $0.00 | 5,000.0 | +2.33% |
| 2025-04-28 | $0.0215 | $0.0215 | $0.00 | 208,980.0 | +0.00% |
| 2025-04-25 | $0.022 | $0.0215 | $0.0005 | 68,000.0 | -1.83% |
| 2025-04-24 | $0.0243 | $0.0207 | $0.00355 | 317,833.0 | +6.83% |
| 2025-04-23 | $0.0205 | $0.0205 | $0.00 | 1,000.0 | +2.50% |
| 2025-04-22 | $0.02 | $0.0176 | $0.0024 | 130,000.0 | -3.38% |
| 2025-04-21 | $0.0207 | $0.017 | $0.0037 | 57,300.0 | -1.43% |
First Helium 주식 (FHELF) 연도별 가격 이력
이 심층 분석에서는 First Helium 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHELF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Helium 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Helium 주식 (FHELF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.022 | $0.015 | $0.007 | 233,381.0 | -21.40% |
| 2025-04 | $0.0243 | $0.0168 | $0.00743 | 1,919,144.0 | +2.38% |
| 2025-03 | $0.042 | $0.0205 | $0.0215 | 1,222,073.0 | -46.31% |
| 2025-02 | $0.05 | $0.0377 | $0.0123 | 758,935.0 | -7.72% |
| 2025-01 | $0.0469 | $0.0299 | $0.017 | 291,878.0 | +42.21% |
First Helium 주식 (FHELF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.035 | $0.0178 | $0.0172 | 790,165.0 | +30.20% |
| 2024-11 | $0.0366 | $0.02 | $0.0166 | 962,258.0 | -26.09% |
| 2024-10 | $0.043 | $0.032 | $0.011 | 2,333,296.0 | -11.60% |
| 2024-09 | $0.043 | $0.0325 | $0.0105 | 164,062.0 | +4.28% |
| 2024-08 | $0.048 | $0.03 | $0.018 | 131,195.0 | -20.09% |
| 2024-07 | $0.075 | $0.0445 | $0.0305 | 169,300.0 | -6.25% |
| 2024-06 | $0.068 | $0.035 | $0.033 | 302,971.0 | -14.59% |
| 2024-05 | $0.0562 | $0.03 | $0.0262 | 699,907.0 | +26.86% |
| 2024-04 | $0.074 | $0.0401 | $0.0339 | 895,069.0 | +12.72% |
| 2024-03 | $0.0489 | $0.0287 | $0.0202 | 179,866.0 | +28.01% |
| 2024-02 | $0.0408 | $0.0295 | $0.0113 | 209,886.0 | -28.02% |
| 2024-01 | $0.0636 | $0.031 | $0.0326 | 652,212.0 | -34.28% |
First Helium 주식 (FHELF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0691 | $0.0548 | $0.0144 | 444,606.0 | +15.40% |
| 2023-11 | $0.0788 | $0.0562 | $0.0226 | 303,670.0 | -22.00% |
| 2023-10 | $0.094 | $0.068 | $0.026 | 639,106.0 | -18.07% |
| 2023-09 | $0.116 | $0.076 | $0.04 | 496,619.0 | -18.83% |
| 2023-08 | $0.131 | $0.089 | $0.042 | 650,716.0 | -12.56% |
| 2023-07 | $0.147 | $0.1207 | $0.0263 | 355,984.0 | -12.98% |
| 2023-06 | $0.1481 | $0.1063 | $0.0418 | 456,791.0 | +25.77% |
| 2023-05 | $0.1604 | $0.098 | $0.0624 | 1,163,417.0 | -8.30% |
| 2023-04 | $0.1682 | $0.12 | $0.0482 | 1,053,819.0 | -16.80% |
| 2023-03 | $0.1948 | $0.134 | $0.0608 | 210,184.0 | -21.51% |
| 2023-02 | $0.2145 | $0.168 | $0.0465 | 282,082.0 | -12.04% |
| 2023-01 | $0.219 | $0.1592 | $0.0598 | 215,858.0 | +30.44% |
4.39%
10.85%
자본화:
|
볼륨(24시간):