Stockscreener 앱 받기
0.0437
51.20%
-0.0458
시간 외 거래:
3.14
3.0964
+7,094%
Givbux Inc 주식 (GBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $0.0549 | $0.04 | $0.0149 | 49,227.0 | -51.20% |
| 2025-12-09 | $0.0965 | $0.0764 | $0.0201 | 76,783.0 | +0.39% |
| 2025-12-08 | $0.095 | $0.0891 | $0.0059 | 31,622.0 | -7.57% |
| 2025-12-05 | $0.1036 | $0.091 | $0.0126 | 103,876.0 | -3.12% |
| 2025-12-04 | $0.1007 | $0.09 | $0.0107 | 26,350.0 | -0.50% |
| 2025-12-03 | $0.135 | $0.08 | $0.055 | 129,431.0 | +21.21% |
| 2025-12-02 | $0.1021 | $0.0825 | $0.0196 | 247,087.0 | -26.40% |
| 2025-12-01 | $0.1135 | $0.102 | $0.0115 | 43,972.0 | -1.45% |
| 2025-11-28 | $0.1138 | $0.1138 | $0.00 | 800.0 | -8.63% |
| 2025-11-26 | $0.1245 | $0.104 | $0.0205 | 21,352.0 | +3.75% |
| 2025-11-25 | $0.1439 | $0.1001 | $0.0438 | 6,481.0 | +0.00% |
| 2025-11-24 | $0.15 | $0.11 | $0.04 | 12,241.0 | -11.11% |
| 2025-11-21 | $0.135 | $0.1014 | $0.0336 | 43,665.0 | +26.17% |
| 2025-11-20 | $0.11 | $0.0973 | $0.0128 | 21,216.0 | +7.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.135 | $0.04 | $0.095 | 708,348.0 | -61.63% |
| 2025-11 | $0.1599 | $0.0973 | $0.0627 | 991,962.0 | -28.86% |
| 2025-10 | $0.3833 | $0.1428 | $0.2405 | 1,300,717.0 | -50.80% |
| 2025-09 | $0.68 | $0.3233 | $0.3567 | 912,976.0 | -52.21% |
| 2025-08 | $1.35 | $0.65 | $0.70 | 1,082,094.0 | -45.16% |
| 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):