Stockscreener 앱 받기
0.017
70.00%
0.007
Fusion Fuel Green Plc 주식 (HTOOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.017 | $0.01 | $0.007 | 88,514.0 | +70.00% |
| 2024-11-21 | $0.0155 | $0.0083 | $0.0072 | 33,905.0 | -26.47% |
| 2024-11-20 | $0.014 | $0.0057 | $0.0083 | 125,325.0 | +36.00% |
| 2024-11-19 | $0.0138 | $0.0048 | $0.009 | 141,078.0 | +53.85% |
| 2024-11-18 | $0.0091 | $0.0047 | $0.0044 | 552,544.0 | -8.45% |
| 2024-11-15 | $0.0174 | $0.005 | $0.0124 | 285,154.0 | -35.45% |
| 2024-11-14 | $0.035 | $0.005 | $0.03 | 1,327,686.0 | -51.11% |
| 2024-11-13 | $0.0375 | $0.0161 | $0.0214 | 235,812.0 | -43.47% |
| 2024-11-12 | $0.0398 | $0.0333 | $0.0065 | 18,226.0 | +20.61% |
| 2024-11-08 | $0.0396 | $0.033 | $0.0066 | 12,737.0 | -5.71% |
| 2024-11-07 | $0.0389 | $0.033 | $0.0059 | 54,225.0 | +6.06% |
| 2024-11-06 | $0.035 | $0.033 | $0.002 | 6,609.0 | -11.05% |
| 2024-11-05 | $0.0371 | $0.035 | $0.0021 | 388.0 | +3.77% |
| 2024-11-04 | $0.0359 | $0.033 | $0.0029 | 9,350.0 | +0.85% |
| 2024-11-01 | $0.0363 | $0.033 | $0.0033 | 38,265.0 | -11.37% |
| 2024-10-31 | $0.04 | $0.04 | $0.00 | 2,852.0 | -11.11% |
| 2024-10-30 | $0.049 | $0.035 | $0.014 | 95,966.0 | +28.57% |
| 2024-10-29 | $0.035 | $0.035 | $0.00 | 4,335.0 | +6.06% |
| 2024-10-28 | $0.0399 | $0.033 | $0.0069 | 8,408.0 | -17.29% |
| 2024-10-25 | $0.04 | $0.0375 | $0.0025 | 3,863.0 | -0.25% |
| 2024-10-24 | $0.0404 | $0.037 | $0.0034 | 5,000.0 | +0.07% |
Fusion Fuel Green Plc 주식 (HTOOW) 연도별 가격 이력
이 심층 분석에서는 Fusion Fuel Green Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTOOW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fusion Fuel Green Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fusion Fuel Green Plc 주식 (HTOOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0398 | $0.0047 | $0.0351 | 3,018,332.0 | -57.50% |
| 2024-10 | $0.057 | $0.033 | $0.024 | 316,308.0 | -29.83% |
| 2024-09 | $0.0679 | $0.04 | $0.0279 | 87,625.0 | +38.68% |
| 2024-08 | $0.08 | $0.033 | $0.047 | 293,058.0 | -43.31% |
| 2024-07 | $0.075 | $0.044 | $0.031 | 183,631.0 | +31.82% |
| 2024-06 | $0.12 | $0.051 | $0.069 | 98,724.0 | -49.77% |
| 2024-05 | $0.12 | $0.06 | $0.06 | 442,432.0 | +6.83% |
| 2024-04 | $0.21 | $0.085 | $0.125 | 117,778.0 | -39.71% |
| 2024-03 | $0.2575 | $0.13 | $0.1275 | 423,895.0 | -24.04% |
| 2024-02 | $0.509 | $0.082 | $0.427 | 870,563.0 | +79.18% |
| 2024-01 | $0.13 | $0.066 | $0.064 | 74,861.0 | +31.06% |
Fusion Fuel Green Plc 주식 (HTOOW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1675 | $0.08 | $0.0875 | 214,115.0 | -11.43% |
| 2023-11 | $0.18 | $0.05 | $0.13 | 154,488.0 | +18.37% |
| 2023-10 | $0.175 | $0.044 | $0.131 | 447,430.0 | +102.00% |
| 2023-09 | $0.16 | $0.0426 | $0.1174 | 312,292.0 | -59.05% |
| 2023-08 | $0.32 | $0.1099 | $0.2101 | 172,663.0 | -65.85% |
| 2023-07 | $0.33 | $0.201 | $0.129 | 244,554.0 | +10.97% |
| 2023-06 | $0.35 | $0.2091 | $0.1409 | 78,910.0 | -16.31% |
| 2023-05 | $0.391 | $0.2027 | $0.1883 | 126,426.0 | +26.46% |
| 2023-04 | $0.3496 | $0.20 | $0.1496 | 154,077.0 | -16.49% |
| 2023-03 | $0.491 | $0.2501 | $0.2409 | 67,674.0 | +0.00% |
Fusion Fuel Green Plc 주식 (HTOOW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $2.69 | $2.20 | $0.49 | 4,600.0 | +0.00% |
0.05%
8.69%
자본화:
|
볼륨(24시간):