Stockscreener 앱 받기
0.0371
3.77%
0.00135
시간 외 거래:
.04
0.0029
+7.82%
Fusion Fuel Green Plc 주식 (HTOOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $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% |
| 2024-10-23 | $0.0489 | $0.04 | $0.00893 | 2,900.0 | -18.26% |
| 2024-10-22 | $0.049 | $0.0475 | $0.00155 | 4,454.0 | -0.20% |
| 2024-10-21 | $0.0569 | $0.049 | $0.0079 | 4,900.0 | -3.01% |
| 2024-10-18 | $0.0523 | $0.033 | $0.0193 | 16,000.0 | +6.14% |
| 2024-10-17 | $0.0506 | $0.0476 | $0.003 | 300.0 | +21.74% |
| 2024-10-16 | $0.057 | $0.0391 | $0.0179 | 114,404.0 | -2.25% |
| 2024-10-15 | $0.0401 | $0.0395 | $0.000601 | 1,053.0 | +0.25% |
| 2024-10-14 | $0.052 | $0.0399 | $0.0121 | 14,306.0 | -0.25% |
| 2024-10-11 | $0.0545 | $0.04 | $0.0145 | 8,603.0 | +0.00% |
| 2024-10-10 | $0.05 | $0.04 | $0.01 | 6,210.0 | +0.00% |
| 2024-10-08 | $0.042 | $0.04 | $0.002 | 4,433.0 | -26.61% |
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 | $0.0371 | $0.033 | $0.0041 | 48,391.0 | -7.25% |
| 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%
자본화:
|
볼륨(24시간):