Stockscreener 앱 받기
0.0263
2.59%
-0.0007
NewHydrogen Inc 주식 (NEWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $0.03 | $0.0245 | $0.0055 | 950,549.0 | -2.59% |
| 2025-10-13 | $0.035 | $0.0255 | $0.0095 | 3,628,768.0 | -20.59% |
| 2025-10-10 | $0.035 | $0.031 | $0.004 | 2,361,630.0 | +5.26% |
| 2025-10-09 | $0.0333 | $0.0251 | $0.0082 | 2,798,897.0 | +23.85% |
| 2025-10-08 | $0.028 | $0.025 | $0.003 | 2,022,771.0 | -6.86% |
| 2025-10-07 | $0.029 | $0.025 | $0.004 | 1,392,594.0 | +7.69% |
| 2025-10-06 | $0.0291 | $0.0199 | $0.0092 | 6,341,670.0 | +31.31% |
| 2025-10-03 | $0.0205 | $0.0195 | $0.00095 | 1,777,723.0 | -3.30% |
| 2025-10-02 | $0.0213 | $0.0195 | $0.0018 | 1,763,673.0 | -4.32% |
| 2025-10-01 | $0.0224 | $0.0201 | $0.0023 | 1,739,148.0 | +1.90% |
| 2025-09-30 | $0.0224 | $0.02 | $0.0024 | 1,823,879.0 | +3.24% |
| 2025-09-29 | $0.0225 | $0.0195 | $0.003 | 2,067,232.0 | -3.14% |
| 2025-09-26 | $0.0225 | $0.0201 | $0.0024 | 2,463,671.0 | -2.78% |
| 2025-09-25 | $0.0239 | $0.0216 | $0.0023 | 1,288,032.0 | -4.85% |
| 2025-09-24 | $0.024 | $0.0223 | $0.0017 | 1,555,880.0 | -0.87% |
| 2025-09-23 | $0.0254 | $0.0222 | $0.0032 | 2,092,675.0 | -4.58% |
| 2025-09-22 | $0.0258 | $0.023 | $0.00276 | 3,234,192.0 | +0.00% |
| 2025-09-19 | $0.0255 | $0.0223 | $0.0032 | 1,342,747.0 | -4.00% |
| 2025-09-18 | $0.0267 | $0.022 | $0.0047 | 2,930,211.0 | +9.27% |
| 2025-09-17 | $0.026 | $0.022 | $0.004 | 2,515,893.0 | -10.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.035 | $0.0195 | $0.0155 | 24,777,423.0 | +25.24% |
| 2025-09 | $0.0299 | $0.0195 | $0.0104 | 33,447,944.0 | -21.50% |
| 2025-08 | $0.043 | $0.0231 | $0.0199 | 52,015,200.0 | -34.76% |
| 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 | $0.0252 | 45,783,804.0 | +130.06% |
| 2025-03 | $0.0349 | $0.0136 | $0.0213 | 75,107,620.0 | +9.03% |
| 2025-02 | $0.034 | $0.004 | $0.03 | 79,931,958.0 | +273.75% |
| 2025-01 | $0.0066 | $0.003 | $0.0036 | 29,727,024.0 | +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 | +2.74% |
| 2024-11 | $0.0046 | $0.00225 | $0.00235 | 18,938,253.0 | -8.75% |
| 2024-10 | $0.005 | $0.003 | $0.002 | 20,688,917.0 | -13.79% |
| 2024-09 | $0.0049 | $0.004 | $0.0009 | 11,764,335.0 | +0.87% |
| 2024-08 | $0.005 | $0.0036 | $0.0014 | 14,511,492.0 | -3.16% |
| 2024-07 | $0.0058 | $0.0043 | $0.0015 | 10,610,613.0 | -5.00% |
| 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 | $0.00783 | $0.0041 | $0.00373 | 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 | -9.56% |
| 2024-01 | $0.0088 | $0.0066 | $0.0022 | 11,053,851.0 | +6.03% |
NewHydrogen Inc 주식 (NEWH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0097 | $0.0063 | $0.0034 | 18,633,866.0 | -18.89% |
| 2023-11 | $0.0099 | $0.0085 | $0.0014 | 10,174,003.0 | -7.74% |
| 2023-10 | $0.012 | $0.0084 | $0.0036 | 9,294,228.0 | -10.91% |
| 2023-09 | $0.0182 | $0.0106 | $0.0076 | 16,105,842.0 | -5.60% |
| 2023-08 | $0.0137 | $0.0081 | $0.0056 | 27,215,934.0 | +9.43% |
| 2023-07 | $0.013 | $0.01 | $0.003 | 11,682,648.0 | -11.67% |
| 2023-06 | $0.013 | $0.0101 | $0.0029 | 13,162,522.0 | -0.83% |
| 2023-05 | $0.0135 | $0.0105 | $0.003 | 10,708,453.0 | +10.00% |
| 2023-04 | $0.014 | $0.0094 | $0.0046 | 9,154,634.0 | -17.60% |
| 2023-03 | $0.0185 | $0.0091 | $0.0094 | 17,804,471.0 | -25.83% |
| 2023-02 | $0.0206 | $0.014 | $0.0066 | 16,828,543.0 | -9.09% |
| 2023-01 | $0.022 | $0.0075 | $0.0145 | 33,724,633.0 | +137.84% |
7.08%
0.34%
자본화:
|
볼륨(24시간):