Stockscreener 앱 받기
0.00097
16.38%
-0.00019
NUGL Inc 주식 (NUGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.0011 | $0.0009 | $0.0002 | 4,375.0 | -16.38% |
| 2025-10-09 | $0.00116 | $0.0008 | $0.00036 | 1,076,645.0 | +16.00% |
| 2025-10-08 | $0.00192 | $0.001 | $0.00092 | 3,073,419.0 | -37.50% |
| 2025-10-07 | $0.0016 | $0.0013 | $0.0003 | 100,055.0 | +0.00% |
| 2025-10-06 | $0.002 | $0.0011 | $0.0009 | 271,232.0 | -16.23% |
| 2025-10-03 | $0.00191 | $0.0017 | $0.00021 | 25,480.0 | +1.60% |
| 2025-10-02 | $0.00188 | $0.00145 | $0.00043 | 2,324,113.0 | +56.67% |
| 2025-10-01 | $0.00152 | $0.0012 | $0.00032 | 444,750.0 | -27.27% |
| 2025-09-30 | $0.00304 | $0.00165 | $0.00139 | 1,351.0 | +37.50% |
| 2025-09-29 | $0.002 | $0.00112 | $0.00088 | 6,990,848.0 | -36.84% |
| 2025-09-26 | $0.00364 | $0.00138 | $0.00226 | 4,685,485.0 | -39.10% |
| 2025-09-25 | $0.00312 | $0.003 | $0.00012 | 84,690.0 | -8.24% |
| 2025-09-24 | $0.0034 | $0.0025 | $0.0009 | 161,883.0 | -4.49% |
| 2025-09-22 | $0.00356 | $0.00356 | $0.00 | 250.0 | +42.40% |
| 2025-09-19 | $0.00354 | $0.0024 | $0.00114 | 17,440.0 | -24.24% |
| 2025-09-18 | $0.0033 | $0.0025 | $0.0008 | 112,668.0 | +22.22% |
| 2025-09-17 | $0.0027 | $0.0023 | $0.0004 | 9,963.0 | +8.00% |
| 2025-09-16 | $0.0025 | $0.00236 | $0.00014 | 539.0 | +8.70% |
| 2025-09-15 | $0.00238 | $0.0022 | $0.00018 | 16,500.0 | +5.75% |
NUGL Inc 주식 (NUGL) 연도별 가격 이력
이 심층 분석에서는 NUGL Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NUGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 NUGL Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
NUGL Inc 주식 (NUGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.002 | $0.0008 | $0.0012 | 7,320,069.0 | -41.21% |
| 2025-09 | $0.0038 | $0.00112 | $0.00268 | 12,309,747.0 | -56.58% |
| 2025-08 | $0.0063 | $0.0018 | $0.0045 | 1,442,509.0 | -28.30% |
| 2025-07 | $0.0065 | $0.00288 | $0.00362 | 1,079,522.0 | -15.54% |
| 2025-06 | $0.0077 | $0.0046 | $0.0031 | 379,527.0 | +34.95% |
| 2025-05 | $0.007 | $0.002 | $0.005 | 539,291.0 | -34.51% |
| 2025-04 | $0.0076 | $0.0034 | $0.0042 | 342,143.0 | +77.50% |
| 2025-03 | $0.004 | $0.0026 | $0.0014 | 903,481.0 | +0.00% |
| 2025-02 | $0.004 | $0.0021 | $0.0019 | 845,144.0 | +90.48% |
| 2025-01 | $0.0043 | $0.002 | $0.0023 | 473,545.0 | -51.16% |
NUGL Inc 주식 (NUGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0043 | $0.0011 | $0.0032 | 1,645,827.0 | +25.00% |
| 2024-11 | $0.0078 | $0.001 | $0.0068 | 2,090,223.0 | -26.32% |
| 2024-10 | $0.0042 | $0.0015 | $0.0027 | 4,286,003.0 | +0.00% |
| 2024-09 | $0.0055 | $0.0021 | $0.0034 | 2,409,324.0 | +26.67% |
| 2024-08 | $0.0074 | $0.0028 | $0.0046 | 2,632,991.0 | -51.61% |
| 2024-07 | $0.0079 | $0.006 | $0.0019 | 317,147.0 | -12.55% |
| 2024-06 | $0.008 | $0.006 | $0.002 | 319,163.0 | -5.47% |
| 2024-05 | $0.00775 | $0.0053 | $0.00245 | 185,720.0 | +8.23% |
| 2024-04 | $0.008 | $0.0039 | $0.0041 | 466,755.0 | -2.67% |
| 2024-03 | $0.00712 | $0.0038 | $0.00332 | 465,395.0 | +35.88% |
| 2024-02 | $0.0074 | $0.0039 | $0.0035 | 176,069.0 | -1.13% |
| 2024-01 | $0.0086 | $0.0024 | $0.0062 | 1,099,698.0 | +140.91% |
NUGL Inc 주식 (NUGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0056 | $0.001 | $0.0046 | 2,677,158.0 | -12.00% |
| 2023-11 | $0.0074 | $0.002 | $0.0054 | 997,383.0 | -66.67% |
| 2023-10 | $0.0118 | $0.002 | $0.0098 | 485,224.0 | -29.25% |
| 2023-09 | $0.0154 | $0.0092 | $0.0062 | 731,544.0 | -11.67% |
| 2023-08 | $0.0243 | $0.009 | $0.0153 | 5,362,045.0 | +16.73% |
| 2023-07 | $0.015 | $0.009 | $0.006 | 139,756.0 | +14.22% |
| 2023-06 | $0.016 | $0.009 | $0.007 | 528,024.0 | -30.77% |
| 2023-05 | $0.0185 | $0.008 | $0.0105 | 328,844.0 | -27.78% |
| 2023-04 | $0.019 | $0.014 | $0.00495 | 275,717.0 | +0.56% |
| 2023-03 | $0.02 | $0.0141 | $0.0059 | 359,079.0 | +23.45% |
| 2023-02 | $0.02 | $0.014 | $0.006 | 332,564.0 | -27.50% |
| 2023-01 | $0.02 | $0.0075 | $0.0125 | 303,305.0 | +100.00% |
5.71%
0.34%
자본화:
|
볼륨(24시간):