Stockscreener 앱 받기
0.0018
28.00%
-0.0007
Livento Group Inc 주식 (NUGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-13 | $0.0022 | $0.0015 | $0.0007 | 12,104,921.0 | -28.00% |
| 2025-11-03 | $0.0027 | $0.0019 | $0.0008 | 2,202,357.0 | +25.00% |
| 2025-10-31 | $0.0025 | $0.0019 | $0.0006 | 4,582,892.0 | -20.00% |
| 2025-10-30 | $0.003 | $0.0021 | $0.0009 | 4,562,368.0 | -16.67% |
| 2025-10-29 | $0.0035 | $0.0022 | $0.0013 | 7,899,328.0 | +0.00% |
| 2025-10-28 | $0.003 | $0.0023 | $0.0007 | 5,336,632.0 | -21.05% |
| 2025-10-27 | $0.004 | $0.003 | $0.001 | 3,247,167.0 | -7.32% |
| 2025-10-24 | $0.0041 | $0.0022 | $0.0019 | 6,271,474.0 | +57.69% |
| 2025-10-23 | $0.0035 | $0.0024 | $0.0011 | 4,626,347.0 | +8.33% |
| 2025-10-22 | $0.0025 | $0.0019 | $0.0006 | 6,403,849.0 | +0.00% |
| 2025-10-21 | $0.0024 | $0.002 | $0.0004 | 556,252.0 | +0.00% |
| 2025-10-20 | $0.0029 | $0.0021 | $0.0008 | 1,787,624.0 | -17.24% |
| 2025-10-17 | $0.0038 | $0.0021 | $0.0017 | 2,032,601.0 | +0.00% |
| 2025-10-16 | $0.0038 | $0.0022 | $0.0016 | 2,921,841.0 | -9.38% |
| 2025-10-15 | $0.0038 | $0.003 | $0.0008 | 776,675.0 | +0.00% |
| 2025-10-14 | $0.0038 | $0.003 | $0.0008 | 2,517,337.0 | -15.79% |
Livento Group Inc 주식 (NUGN) 연도별 가격 이력
이 심층 분석에서는 Livento Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NUGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Livento Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Livento Group Inc 주식 (NUGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.0027 | $0.0015 | $0.0012 | 14,307,278.0 | -10.00% |
| 2025-10 | $0.0043 | $0.0019 | $0.0024 | 63,892,808.0 | -44.44% |
| 2025-09 | $0.0077 | $0.0031 | $0.0046 | 29,544,433.0 | -28.00% |
| 2025-08 | $0.0077 | $0.001 | $0.0067 | 78,747,655.0 | +257.14% |
| 2025-07 | $0.005 | $0.0007 | $0.0043 | 90,867,392.0 | -51.72% |
| 2025-06 | $0.007 | $0.0014 | $0.0056 | 53,810,110.0 | +3.57% |
| 2025-05 | $36.00 | $0.001 | $36.00 | 52,163,393.4 | -99.99% |
| 2025-04 | $40.00 | $6.00 | $34.00 | 2,557.3 | +23.08% |
| 2025-03 | $50.00 | $20.00 | $30.00 | 3,070.1 | -23.53% |
| 2025-02 | $66.00 | $22.00 | $44.00 | 8,091.8 | -41.38% |
| 2025-01 | $118.0 | $0.0025 | $118.0 | 345,805.4 | -14.71% |
Livento Group Inc 주식 (NUGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $178.0 | $0.0024 | $178.0 | 4,914,775.9 | -34.69% |
| 2024-11 | $194.0 | $42.00 | $152.0 | 1,258.9 | -23.44% |
| 2024-10 | $240.0 | $0.0085 | $240.0 | 824,837.2 | -46.67% |
| 2024-09 | $370.0 | $162.0 | $208.0 | 170.5 | +20.00% |
| 2024-08 | $798.0 | $140.0 | $658.0 | 773.9 | -37.50% |
| 2024-07 | $398.0 | $170.0 | $228.0 | 382.3 | +60.00% |
| 2024-06 | $398.0 | $142.0 | $256.0 | 346.0 | -28.57% |
| 2024-05 | $400.0 | $156.0 | $244.0 | 492.0 | +41.41% |
| 2024-04 | $560.0 | $142.0 | $418.0 | 237.0 | -7.48% |
| 2024-03 | $274.0 | $160.0 | $114.0 | 571.2 | -17.05% |
| 2024-02 | $342.0 | $86.00 | $256.0 | 682.9 | +20.56% |
| 2024-01 | $310.0 | $174.0 | $136.0 | 578.1 | +1.80M% |
Livento Group Inc 주식 (NUGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0145 | $0.008 | $0.0065 | 9,175,372.0 | +12.26% |
| 2023-11 | $0.0189 | $0.0085 | $0.0104 | 17,276,033.0 | +2.91% |
| 2023-10 | $0.0174 | $0.008 | $0.0094 | 13,421,731.0 | -39.77% |
| 2023-09 | $0.032 | $0.0105 | $0.0215 | 9,297,371.0 | -14.50% |
| 2023-08 | $0.0205 | $0.007 | $0.0135 | 31,178,925.0 | +14.29% |
| 2023-07 | $0.06 | $0.016 | $0.044 | 20,424,874.0 | -12.50% |
| 2023-06 | $0.05 | $0.0175 | $0.0325 | 28,787,219.0 | -57.72% |
| 2023-05 | $0.065 | $0.0304 | $0.0346 | 20,260,936.0 | -16.58% |
| 2023-04 | $0.0795 | $0.0515 | $0.028 | 9,438,615.0 | -10.71% |
| 2023-03 | $0.08 | $0.049 | $0.031 | 15,451,960.0 | +2.42% |
| 2023-02 | $0.0724 | $0.0458 | $0.0266 | 26,905,201.0 | +3.33% |
| 2023-01 | $0.107 | $0.0585 | $0.0485 | 13,808,951.0 | -4.31% |
4.02%
0.34%
자본화:
|
볼륨(24시간):