Stockscreener 앱 받기
0.423
5.33%
0.0214
시간 외 거래:
.42
-0.003
-0.71%
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $0.4279 | $0.395 | $0.0329 | 715,600.0 | +5.33% |
| 2024-09-17 | $0.431 | $0.4015 | $0.0295 | 465,159.0 | -2.05% |
| 2024-09-16 | $0.4546 | $0.4013 | $0.0533 | 806,898.0 | -8.65% |
| 2024-09-13 | $0.498 | $0.4001 | $0.0979 | 2,243,777.0 | +7.16% |
| 2024-09-12 | $0.4268 | $0.3845 | $0.0423 | 1,285,207.0 | +4.18% |
| 2024-09-11 | $0.4084 | $0.38 | $0.0284 | 565,993.0 | +1.21% |
| 2024-09-10 | $0.408 | $0.377 | $0.031 | 975,407.0 | -1.83% |
| 2024-09-09 | $0.4129 | $0.3761 | $0.0368 | 1,532,513.0 | +2.95% |
| 2024-09-06 | $0.4188 | $0.392 | $0.0268 | 906,109.0 | -0.96% |
| 2024-09-05 | $0.4388 | $0.391 | $0.0478 | 1,016,942.0 | -5.97% |
| 2024-09-04 | $0.4397 | $0.403 | $0.0368 | 1,266,415.0 | -0.31% |
| 2024-09-03 | $0.484 | $0.4128 | $0.0712 | 1,290,794.0 | -9.20% |
| 2024-08-30 | $0.475 | $0.4501 | $0.0249 | 627,871.0 | +1.00% |
| 2024-08-29 | $0.492 | $0.45 | $0.042 | 945,334.0 | -0.97% |
| 2024-08-28 | $0.5439 | $0.465 | $0.0789 | 1,380,292.0 | -13.84% |
| 2024-08-27 | $0.5497 | $0.4733 | $0.0764 | 2,405,575.0 | +9.36% |
| 2024-08-26 | $0.4971 | $0.4601 | $0.037 | 1,113,062.0 | +2.44% |
| 2024-08-23 | $0.4848 | $0.4342 | $0.0506 | 1,570,104.0 | +2.74% |
| 2024-08-22 | $0.51 | $0.431 | $0.079 | 3,452,669.0 | +2.64% |
| 2024-08-21 | $0.49 | $0.4413 | $0.0487 | 1,802,853.0 | -7.21% |
| 2024-08-20 | $0.538 | $0.4711 | $0.0669 | 1,424,333.0 | -8.58% |
Greenwave Technology Solutions Inc 주식 (GWAV) 연도별 가격 이력
이 심층 분석에서는 Greenwave Technology Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWAV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenwave Technology Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.498 | $0.3761 | $0.1219 | 13,786,414.0 | -9.27% |
| 2024-08 | $1.14 | $0.416 | $0.724 | 52,090,693.0 | -60.49% |
| 2024-07 | $1.88 | $1.16 | $0.72 | 13,054,043.0 | -33.33% |
| 2024-06 | $6.33 | $1.58 | $4.75 | 44,576,551.0 | -69.51% |
| 2024-05 | $44.47 | $5.73 | $38.74 | 67,333,941.3 | -41.54% |
| 2024-04 | $25.52 | $9.24 | $16.27 | 1,325,849.3 | -45.29% |
| 2024-03 | $117.0 | $17.27 | $99.73 | 649,507.7 | -82.95% |
| 2024-02 | $154.5 | $105.0 | $49.50 | 22,999.6 | -13.98% |
| 2024-01 | $141.0 | $85.50 | $55.50 | 17,355.9 | +46.02% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.53 | $58.65 | $30.88 | 11,855.8 | +22.83% |
| 2023-11 | $91.50 | $66.60 | $24.90 | 6,950.3 | -21.69% |
| 2023-10 | $103.5 | $75.00 | $28.48 | 12,887.4 | -13.60% |
| 2023-09 | $132.8 | $87.00 | $45.75 | 29,323.4 | -18.09% |
| 2023-08 | $168.0 | $102.0 | $66.00 | 22,212.6 | -14.42% |
| 2023-07 | $156.0 | $103.5 | $52.49 | 4,302.8 | +27.46% |
| 2023-06 | $133.5 | $112.5 | $21.00 | 4,201.4 | -2.44% |
| 2023-05 | $141.1 | $117.0 | $24.07 | 4,539.8 | -10.36% |
| 2023-04 | $156.0 | $120.4 | $35.61 | 6,454.7 | -11.93% |
| 2023-03 | $177.0 | $138.5 | $38.52 | 7,109.3 | +0.00% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $900.0 | $825.0 | $75.00 | 41.57 | +0.00% |
1.89%
0.03%
자본화:
|
볼륨(24시간):