Stockscreener 앱 받기
0.8549
1.74%
-0.0151
시간 외 거래:
3.14
2.2851
+267.29%
Givbux Inc 주식 (GBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-19 | $0.889 | $0.83 | $0.059 | 26,171.0 | -1.74% |
| 2025-08-18 | $0.925 | $0.70 | $0.225 | 71,355.0 | +22.50% |
| 2025-08-15 | $0.72 | $0.685 | $0.035 | 34,048.0 | +1.68% |
| 2025-08-14 | $0.78 | $0.6819 | $0.0981 | 100,856.0 | -10.45% |
| 2025-08-13 | $0.80 | $0.70 | $0.10 | 23,189.0 | +11.43% |
| 2025-08-12 | $0.7712 | $0.6627 | $0.1085 | 23,552.0 | -12.48% |
| 2025-08-11 | $0.7998 | $0.6913 | $0.1085 | 21,302.0 | +10.32% |
| 2025-08-08 | $0.77 | $0.65 | $0.12 | 61,496.0 | +9.85% |
| 2025-08-07 | $0.895 | $0.66 | $0.235 | 195,516.0 | -26.26% |
| 2025-08-06 | $1.17 | $0.8431 | $0.3269 | 118,518.0 | -17.89% |
| 2025-08-05 | $1.21 | $1.07 | $0.14 | 26,288.0 | -6.03% |
| 2025-08-04 | $1.28 | $1.10 | $0.18 | 32,937.0 | -2.03% |
| 2025-08-01 | $1.35 | $1.16 | $0.19 | 46,921.0 | -4.52% |
| 2025-07-31 | $1.35 | $1.20 | $0.15 | 53,064.0 | -12.06% |
| 2025-07-30 | $1.53 | $1.34 | $0.19 | 14,294.0 | -2.76% |
| 2025-07-29 | $1.50 | $1.22 | $0.28 | 35,738.0 | +7.41% |
| 2025-07-28 | $1.51 | $1.20 | $0.31 | 136,957.0 | -8.78% |
| 2025-07-25 | $1.59 | $1.35 | $0.24 | 79,182.0 | -1.40% |
| 2025-07-24 | $1.70 | $1.43 | $0.268 | 95,570.0 | -11.96% |
| 2025-07-23 | $1.85 | $1.61 | $0.24 | 63,889.0 | -11.20% |
| 2025-07-22 | $1.99 | $1.38 | $0.6145 | 125,565.0 | +17.79% |
Givbux Inc 주식 (GBUX) 연도별 가격 이력
이 심층 분석에서는 Givbux Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Givbux Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Givbux Inc 주식 (GBUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.35 | $0.65 | $0.70 | 782,149.0 | -31.06% |
| 2025-07 | $3.30 | $1.13 | $2.17 | 2,558,107.0 | -10.79% |
| 2025-06 | $5.20 | $1.35 | $3.85 | 1,449,511.3 | -50.99% |
| 2025-05 | $3.64 | $1.97 | $1.66 | 1,193,700.2 | -2.71% |
| 2025-04 | $8.98 | $2.60 | $6.38 | 1,093,489.1 | -52.13% |
| 2025-03 | $6.55 | $1.64 | $4.90 | 555,723.3 | +65.84% |
| 2025-02 | $9.14 | $1.60 | $7.54 | 1,656,832.1 | +99.51% |
| 2025-01 | $2.13 | $0.8527 | $1.27 | 404,362.9 | +45.69% |
Givbux Inc 주식 (GBUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $0.6182 | $0.50 | 325,409.3 | +60.00% |
| 2024-11 | $0.6909 | $0.3273 | $0.3636 | 267,624.5 | +41.51% |
| 2024-10 | $0.54 | $0.3227 | $0.2173 | 22,767.6 | +0.00% |
| 2024-09 | $0.5909 | $0.1819 | $0.409 | 27,039.1 | +3.93% |
| 2024-08 | $0.60 | $0.3819 | $0.2181 | 19,478.8 | +2.00% |
| 2024-07 | $0.6363 | $0.4545 | $0.1818 | 54,310.3 | -30.56% |
| 2024-06 | $0.9091 | $0.2727 | $0.6364 | 390,644.1 | +7.45% |
| 2024-05 | $0.80 | $0.3182 | $0.4818 | 258,203.0 | +11.66% |
| 2024-04 | $0.5455 | $0.3818 | $0.1637 | 26,268.0 | +5.27% |
| 2024-03 | $0.5455 | $0.3036 | $0.2419 | 35,846.8 | +18.74% |
| 2024-02 | $0.6818 | $0.2727 | $0.4091 | 196,218.0 | -25.98% |
| 2024-01 | $0.9091 | $0.1909 | $0.7182 | 498,701.5 | +49.27% |
Givbux Inc 주식 (GBUX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.54 | $0.205 | $0.335 | 150,879.0 | +12.86% |
| 2023-11 | $1.47 | $0.35 | $1.12 | 201,426.0 | -75.00% |
| 2023-10 | $1.94 | $0.7601 | $1.18 | 463,716.0 | +60.92% |
| 2023-09 | $0.91 | $0.4667 | $0.4433 | 547,222.0 | +3.41% |
| 2023-08 | $1.89 | $0.70 | $1.19 | 5,850.0 | -50.80% |
| 2023-07 | $1.92 | $1.60 | $0.32 | 34,127.0 | -7.57% |
| 2023-06 | $2.01 | $1.32 | $0.686 | 29,428.0 | +36.28% |
| 2023-05 | $1.62 | $1.01 | $0.615 | 34,040.0 | +15.53% |
| 2023-04 | $1.53 | $0.10 | $1.43 | 142,557.0 | +16.34% |
| 2023-03 | $1.01 | $1.01 | $0.00 | 606.0 | -32.67% |
| 2023-02 | $2.34 | $1.50 | $0.84 | 691.0 | -35.62% |
| 2023-01 | $2.33 | $2.33 | $0.00 | 100.0 | +0.00% |
5.71%
0.34%
자본화:
|
볼륨(24시간):