Stockscreener 앱 받기
0.4487
44.70%
0.1386
Xtra Energy Corp 주식 (XTPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-07 | $0.4489 | $0.375 | $0.0739 | 13,913.0 | +44.70% |
| 2026-04-02 | $0.3548 | $0.3101 | $0.0447 | 172,964.0 | -4.88% |
| 2026-04-01 | $0.45 | $0.3011 | $0.1489 | 526,020.0 | -24.19% |
| 2026-03-31 | $0.4999 | $0.384 | $0.1159 | 286,724.0 | -17.29% |
| 2026-03-30 | $0.528 | $0.4715 | $0.0565 | 13,594.0 | +2.10% |
| 2026-03-27 | $0.5999 | $0.46 | $0.1399 | 145,873.0 | -7.42% |
| 2026-03-26 | $0.55 | $0.50 | $0.05 | 46,327.0 | +0.92% |
| 2026-03-25 | $0.545 | $0.5014 | $0.0436 | 40,620.0 | +6.86% |
| 2026-03-24 | $0.54 | $0.51 | $0.03 | 74,204.0 | -8.54% |
| 2026-03-23 | $0.62 | $0.51 | $0.11 | 32,331.0 | +2.78% |
| 2026-03-20 | $0.6574 | $0.5411 | $0.1163 | 55,138.0 | -15.22% |
| 2026-03-19 | $0.70 | $0.60 | $0.10 | 28,840.0 | +2.61% |
| 2026-03-18 | $0.6436 | $0.55 | $0.0936 | 110,955.0 | -0.21% |
| 2026-03-17 | $0.7299 | $0.58 | $0.1499 | 133,758.0 | -15.53% |
| 2026-03-16 | $0.7598 | $0.65 | $0.1098 | 41,302.0 | +5.70% |
| 2026-03-13 | $0.80 | $0.65 | $0.15 | 19,650.0 | +1.43% |
| 2026-03-12 | $0.828 | $0.69 | $0.138 | 52,156.0 | -9.10% |
| 2026-03-11 | $0.8499 | $0.738 | $0.1119 | 200,600.0 | -9.19% |
| 2026-03-10 | $0.8557 | $0.7803 | $0.0754 | 111,148.0 | +4.49% |
Xtra Energy Corp 주식 (XTPT) 연도별 가격 이력
이 심층 분석에서는 Xtra Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtra Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtra Energy Corp 주식 (XTPT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.45 | $0.3011 | $0.1489 | 712,897.0 | +4.35% |
| 2026-03 | $0.924 | $0.384 | $0.54 | 1,624,498.0 | -27.43% |
| 2026-02 | $0.9889 | $0.5866 | $0.4023 | 1,004,776.0 | -27.74% |
| 2026-01 | $1.10 | $0.4991 | $0.6009 | 1,894,222.0 | +51.57% |
Xtra Energy Corp 주식 (XTPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8468 | $0.4501 | $0.3967 | 1,680,415.0 | -2.85% |
| 2025-11 | $0.71 | $0.44 | $0.27 | 1,509,514.0 | -2.98% |
| 2025-10 | $1.86 | $0.4944 | $1.37 | 8,394,787.0 | -31.28% |
| 2025-09 | $0.8501 | $0.47 | $0.3801 | 2,592,185.0 | +11.47% |
| 2025-08 | $1.09 | $0.3001 | $0.7899 | 6,087,806.0 | +103.30% |
| 2025-07 | $0.3884 | $0.17 | $0.2184 | 2,560,345.0 | +98.91% |
| 2025-06 | $0.2196 | $0.1327 | $0.0869 | 1,970,456.0 | +26.21% |
| 2025-05 | $0.1499 | $0.125 | $0.0249 | 963,484.0 | +3.13% |
| 2025-04 | $0.1587 | $0.1201 | $0.0386 | 822,993.0 | -3.10% |
| 2025-03 | $0.20 | $0.1451 | $0.0549 | 1,066,917.0 | -33.87% |
| 2025-02 | $0.30 | $0.1756 | $0.1244 | 559,476.0 | -1.17% |
| 2025-01 | $0.25 | $0.185 | $0.065 | 448,542.0 | -0.85% |
Xtra Energy Corp 주식 (XTPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2799 | $0.1562 | $0.1237 | 1,520,279.0 | +43.44% |
| 2024-11 | $0.1826 | $0.1096 | $0.073 | 1,031,536.0 | +51.97% |
| 2024-10 | $0.1823 | $0.085 | $0.0973 | 312,750.0 | -36.91% |
| 2024-09 | $0.2013 | $0.125 | $0.0763 | 927,817.0 | -0.34% |
| 2024-08 | $0.2851 | $0.1099 | $0.1752 | 911,875.0 | +53.01% |
| 2024-07 | $0.175 | $0.0802 | $0.0948 | 852,304.0 | -25.03% |
| 2024-06 | $0.1799 | $0.135 | $0.0449 | 274,127.0 | -15.44% |
| 2024-05 | $0.1833 | $0.1411 | $0.0422 | 425,270.0 | +37.82% |
| 2024-04 | $0.226 | $0.133 | $0.093 | 509,340.0 | -39.52% |
| 2024-03 | $0.2199 | $0.1411 | $0.0788 | 890,514.0 | +37.44% |
| 2024-02 | $0.1949 | $0.14 | $0.0549 | 424,203.0 | -15.79% |
| 2024-01 | $0.25 | $0.165 | $0.085 | 345,830.0 | -20.83% |
0.27%
0.34%
자본화:
|
볼륨(24시간):