Stockscreener 앱 받기
0.0147
10.91%
-0.0018
시간 외 거래:
.01
-0.0047
-31.97%
Fusion Fuel Green Plc 주식 (HTOOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-26 | $0.0147 | $0.0127 | $0.002 | 3,985.0 | -10.91% |
| 2025-02-25 | $0.0165 | $0.0127 | $0.0038 | 1,800.0 | -2.94% |
| 2025-02-24 | $0.017 | $0.017 | $0.00 | 595.0 | +1.80% |
| 2025-02-21 | $0.017 | $0.0145 | $0.0025 | 7,233.0 | -1.76% |
| 2025-02-20 | $0.0179 | $0.017 | $0.0009 | 1,387.0 | -5.03% |
| 2025-02-19 | $0.0179 | $0.0177 | $0.0002 | 3,974.0 | +1.13% |
| 2025-02-18 | $0.0178 | $0.0166 | $0.00115 | 3,906.0 | -1.67% |
| 2025-02-14 | $0.0192 | $0.015 | $0.0042 | 25,784.0 | +4.94% |
| 2025-02-13 | $0.0198 | $0.0172 | $0.00265 | 27,918.0 | +28.00% |
| 2025-02-12 | $0.0194 | $0.0121 | $0.0073 | 26,539.0 | -32.32% |
| 2025-02-11 | $0.0199 | $0.0161 | $0.0038 | 32,601.0 | +15.79% |
| 2025-02-10 | $0.0185 | $0.0105 | $0.008 | 6,127.0 | -7.37% |
| 2025-02-07 | $0.0185 | $0.017 | $0.0015 | 4,096.0 | -0.75% |
| 2025-02-06 | $0.0199 | $0.01 | $0.0099 | 449,230.0 | +22.37% |
| 2025-02-05 | $0.0161 | $0.0148 | $0.00135 | 28,022.0 | -10.59% |
| 2025-02-04 | $0.017 | $0.016 | $0.001 | 1,402.0 | -2.30% |
| 2025-02-03 | $0.0175 | $0.0153 | $0.0022 | 7,864.0 | +1.16% |
| 2025-01-31 | $0.0213 | $0.015 | $0.0063 | 118,362.0 | +1.78% |
| 2025-01-30 | $0.0217 | $0.013 | $0.0087 | 67,562.0 | -2.87% |
| 2025-01-29 | $0.019 | $0.0152 | $0.0038 | 40,289.0 | -10.77% |
| 2025-01-28 | $0.02 | $0.0175 | $0.0025 | 14,730.0 | +2.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.0199 | $0.01 | $0.0099 | 636,448.0 | -14.53% |
| 2025-01 | $0.043 | $0.013 | $0.03 | 790,007.0 | -16.91% |
Fusion Fuel Green Plc 주식 (HTOOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0478 | $0.0141 | $0.0337 | 2,680,343.0 | +55.17% |
| 2024-11 | $0.0398 | $0.0047 | $0.0351 | 3,084,791.0 | -63.75% |
| 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% |
2.57%
0.16%
자본화:
|
볼륨(24시간):