Stockscreener 앱 받기
0.0203
4.48%
-0.00095
시간 외 거래:
.02
-0.00025
-1.23%
NewHydrogen Inc 주식 (NEWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $0.0218 | $0.02 | $0.0018 | 6,032,394.0 | -4.48% |
| 2026-05-29 | $0.0265 | $0.0212 | $0.0053 | 1,563,744.0 | -3.64% |
| 2026-05-28 | $0.023 | $0.0192 | $0.0038 | 8,651,535.0 | +4.76% |
| 2026-05-27 | $0.025 | $0.02 | $0.005 | 2,004,155.0 | -10.26% |
| 2026-05-26 | $0.024 | $0.0177 | $0.0063 | 8,825,211.0 | +11.43% |
| 2026-05-22 | $0.022 | $0.0201 | $0.0019 | 1,505,402.0 | -0.47% |
| 2026-05-21 | $0.0224 | $0.0209 | $0.0015 | 1,065,389.0 | +2.43% |
| 2026-05-20 | $0.0231 | $0.0195 | $0.0036 | 2,564,761.0 | -5.07% |
| 2026-05-19 | $0.0232 | $0.0202 | $0.003 | 2,197,228.0 | -6.47% |
| 2026-05-18 | $0.024 | $0.0225 | $0.0015 | 2,804,087.0 | -1.69% |
| 2026-05-15 | $0.025 | $0.022 | $0.003 | 2,105,458.0 | -1.67% |
| 2026-05-14 | $0.0263 | $0.024 | $0.0023 | 3,747,622.0 | -2.04% |
| 2026-05-13 | $0.0285 | $0.0242 | $0.0043 | 3,781,659.0 | -2.39% |
| 2026-05-12 | $0.0295 | $0.0242 | $0.0053 | 2,769,066.0 | -3.83% |
| 2026-05-11 | $0.03 | $0.025 | $0.005 | 3,794,295.0 | -6.12% |
| 2026-05-08 | $0.03 | $0.026 | $0.004 | 2,848,587.0 | +0.36% |
| 2026-05-07 | $0.0309 | $0.0254 | $0.0055 | 3,216,873.0 | +5.73% |
| 2026-05-06 | $0.029 | $0.0243 | $0.0047 | 2,931,321.0 | +3.97% |
NewHydrogen Inc 주식 (NEWH) 연도별 가격 이력
이 심층 분석에서는 NewHydrogen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 NewHydrogen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
NewHydrogen Inc 주식 (NEWH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.0218 | $0.02 | $0.0018 | 6,032,394.0 | -4.48% |
| 2026-05 | $0.0311 | $0.0177 | $0.0134 | 63,266,962.0 | -33.12% |
| 2026-04 | $0.044 | $0.016 | $0.028 | 65,823,219.0 | +89.82% |
| 2026-03 | $0.02 | $0.0156 | $0.0044 | 11,091,357.0 | -1.47% |
| 2026-02 | $0.02 | $0.0153 | $0.0047 | 9,872,080.0 | -10.79% |
| 2026-01 | $0.0259 | $0.0153 | $0.0106 | 19,674,215.0 | +21.79% |
NewHydrogen Inc 주식 (NEWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0225 | $0.0141 | $0.0084 | 49,242,993.0 | -22.77% |
| 2025-11 | $0.033 | $0.0188 | $0.0142 | 50,278,749.0 | -38.41% |
| 2025-10 | $0.047 | $0.0195 | $0.0275 | 93,633,067.0 | +56.19% |
| 2025-09 | $0.0299 | $0.0195 | $0.0104 | 33,447,944.0 | -21.64% |
| 2025-08 | $0.043 | $0.0231 | $0.0199 | 52,015,200.0 | -34.63% |
| 2025-07 | $0.0608 | $0.0315 | $0.0293 | 60,840,175.0 | +28.12% |
| 2025-06 | $0.0388 | $0.0267 | $0.0121 | 20,609,779.0 | -8.57% |
| 2025-05 | $0.041 | $0.031 | $0.01 | 30,095,367.0 | -6.67% |
| 2025-04 | $0.0413 | $0.0162 | $0.0251 | 45,783,804.0 | +130.06% |
| 2025-03 | $0.0349 | $0.0136 | $0.0213 | 75,107,620.0 | +8.67% |
| 2025-02 | $0.034 | $0.004 | $0.03 | 79,931,958.0 | +275.00% |
| 2025-01 | $0.0066 | $0.003 | $0.0036 | 29,341,055.0 | +21.21% |
NewHydrogen Inc 주식 (NEWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0047 | $0.0025 | $0.0022 | 31,127,897.0 | +2.70% |
| 2024-11 | $0.0046 | $0.0023 | $0.0023 | 18,938,253.0 | -7.50% |
| 2024-10 | $0.005 | $0.003 | $0.002 | 20,688,917.0 | -13.04% |
| 2024-09 | $0.0049 | $0.004 | $0.0009 | 11,764,335.0 | +0.00% |
| 2024-08 | $0.005 | $0.0036 | $0.0014 | 14,511,492.0 | -4.17% |
| 2024-07 | $0.0058 | $0.0043 | $0.0015 | 10,610,613.0 | -4.00% |
| 2024-06 | $0.007 | $0.0046 | $0.0024 | 10,235,284.0 | -20.63% |
| 2024-05 | $0.0073 | $0.0062 | $0.0011 | 10,610,947.0 | -10.00% |
| 2024-04 | $0.0078 | $0.0041 | $0.0037 | 20,032,952.0 | +12.90% |
| 2024-03 | $0.008 | $0.0061 | $0.0019 | 13,929,238.0 | -11.43% |
| 2024-02 | $0.0092 | $0.0058 | $0.0034 | 12,407,433.0 | -9.09% |
| 2024-01 | $0.0088 | $0.0066 | $0.0022 | 11,053,851.0 | +5.48% |
0.27%
0.34%
자본화:
|
볼륨(24시간):