Stockscreener 앱 받기
0.0019
26.67%
0.0004
Givbux Inc 주식 (GBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $0.0019 | $0.0016 | $0.0003 | 6,561,633.0 | +26.67% |
| 2026-06-10 | $0.0021 | $0.0014 | $0.0007 | 4,436,009.0 | -34.78% |
| 2026-06-09 | $0.0032 | $0.0019 | $0.0013 | 3,604,900.0 | -17.86% |
| 2026-06-08 | $0.0033 | $0.0028 | $0.0005 | 1,503,360.0 | -20.00% |
| 2026-06-05 | $0.0042 | $0.0035 | $0.0007 | 597,868.0 | -16.67% |
| 2026-06-04 | $0.0042 | $0.004 | $0.0002 | 61,400.0 | +10.53% |
| 2026-06-03 | $0.0047 | $0.0038 | $0.0009 | 421,606.0 | -17.39% |
| 2026-06-02 | $0.0055 | $0.0045 | $0.001 | 554,869.0 | -14.81% |
| 2026-06-01 | $0.0054 | $0.0039 | $0.0015 | 2,277,683.0 | +31.71% |
| 2026-05-29 | $0.0041 | $0.003 | $0.0011 | 1,307,094.0 | +28.13% |
| 2026-05-28 | $0.0034 | $0.0032 | $0.0002 | 44,473.0 | +3.23% |
| 2026-05-27 | $0.0036 | $0.0031 | $0.0005 | 607,464.0 | -13.89% |
| 2026-05-26 | $0.0038 | $0.0035 | $0.0003 | 1,095,400.0 | +5.88% |
| 2026-05-22 | $0.0035 | $0.0033 | $0.0002 | 2,463,184.0 | +3.03% |
| 2026-05-21 | $0.0049 | $0.0033 | $0.0016 | 5,752,848.0 | -32.65% |
| 2026-05-20 | $0.0081 | $0.0045 | $0.0036 | 4,068,041.0 | -37.97% |
| 2026-05-19 | $0.009 | $0.0078 | $0.0012 | 415,560.0 | -21.00% |
| 2026-05-18 | $0.01 | $0.0082 | $0.0018 | 187,082.0 | +0.00% |
| 2026-05-15 | $0.0109 | $0.0085 | $0.0024 | 1,948,328.0 | -0.99% |
| 2026-05-14 | $0.0107 | $0.0064 | $0.0043 | 2,105,402.0 | +53.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.0055 | $0.0014 | $0.0041 | 20,019,328.0 | -53.66% |
| 2026-05 | $0.0109 | $0.003 | $0.0079 | 34,671,470.0 | -59.00% |
| 2026-04 | $0.0473 | $0.0079 | $0.0394 | 9,638,796.0 | +21.95% |
| 2026-03 | $0.019 | $0.006 | $0.013 | 13,954,393.0 | -65.05% |
| 2026-02 | $0.0602 | $0.023 | $0.0372 | 1,447,523.0 | -58.91% |
| 2026-01 | $0.11 | $0.038 | $0.072 | 2,795,966.0 | -38.60% |
Givbux Inc 주식 (GBUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.135 | $0.0337 | $0.1013 | 3,157,168.0 | -19.07% |
| 2025-11 | $0.1599 | $0.0973 | $0.0626 | 991,962.0 | -28.83% |
| 2025-10 | $0.3833 | $0.1428 | $0.2405 | 1,148,851.0 | -50.80% |
| 2025-09 | $0.68 | $0.3233 | $0.3567 | 456,488.0 | -52.21% |
| 2025-08 | $1.35 | $0.65 | $0.70 | 964,987.0 | -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 | 405,891.2 | +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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):