Stockscreener 앱 받기
0.0125
3.85%
-0.0005
Fusion Fuel Green Plc 주식 (HTOOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $0.0128 | $0.008 | $0.0048 | 75,396.0 | -3.85% |
| 2025-07-17 | $0.014 | $0.007 | $0.007 | 261,491.0 | -0.76% |
| 2025-07-16 | $0.0137 | $0.012 | $0.0017 | 37,008.0 | -5.76% |
| 2025-07-15 | $0.014 | $0.0083 | $0.0057 | 217,674.0 | +67.47% |
| 2025-07-14 | $0.015 | $0.008 | $0.007 | 161,489.0 | -7.78% |
| 2025-07-11 | $0.0145 | $0.008 | $0.0065 | 108,765.0 | -31.78% |
| 2025-07-10 | $0.014 | $0.01 | $0.004 | 59,328.0 | +25.64% |
| 2025-07-09 | $0.0139 | $0.0105 | $0.0034 | 3,622.0 | -19.39% |
| 2025-07-08 | $0.0149 | $0.0103 | $0.0046 | 43,462.0 | -13.16% |
| 2025-07-07 | $0.0159 | $0.01 | $0.0059 | 160,845.0 | +35.14% |
| 2025-07-03 | $0.0125 | $0.0101 | $0.0024 | 3,831.0 | +1.83% |
| 2025-07-01 | $0.011 | $0.01 | $0.000999 | 13,225.0 | +7.92% |
| 2025-06-30 | $0.0115 | $0.0093 | $0.0022 | 5,600.0 | -14.41% |
| 2025-06-26 | $0.0119 | $0.01 | $0.0019 | 3,710.0 | +19.19% |
| 2025-06-25 | $0.0119 | $0.0091 | $0.0028 | 23,377.0 | -20.80% |
| 2025-06-24 | $0.0126 | $0.008 | $0.0046 | 29,653.0 | +31.58% |
| 2025-06-23 | $0.0159 | $0.0095 | $0.0064 | 37,854.0 | -39.87% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.0159 | $0.007 | $0.0089 | 1,221,532.0 | +23.76% |
| 2025-06 | $0.019 | $0.008 | $0.011 | 881,599.0 | -30.42% |
| 2025-05 | $0.023 | $0.005 | $0.018 | 1,469,368.0 | +107.36% |
| 2025-04 | $0.0081 | $0.005 | $0.0031 | 349,419.0 | -12.50% |
| 2025-03 | $0.02 | $0.008 | $0.012 | 859,944.0 | -20.00% |
| 2025-02 | $0.0199 | $0.005 | $0.0149 | 935,376.0 | -41.86% |
| 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% |
8.74%
자본화:
|
볼륨(24시간):