Stockscreener 앱 받기
0.2346
0.47%
-0.0011
시장 영업 전:
.23
-0.0046
-1.96%
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.2399 | $0.2263 | $0.0136 | 601,638.0 | -0.47% |
| 2025-03-31 | $0.244 | $0.2232 | $0.0208 | 907,776.0 | -2.68% |
| 2025-03-28 | $0.2495 | $0.22 | $0.0295 | 1,827,157.0 | -0.37% |
| 2025-03-27 | $0.2595 | $0.2404 | $0.0191 | 1,054,184.0 | -3.61% |
| 2025-03-26 | $0.269 | $0.2408 | $0.0282 | 1,958,507.0 | -8.16% |
| 2025-03-25 | $0.2799 | $0.2605 | $0.0194 | 1,378,051.0 | +3.39% |
| 2025-03-24 | $0.294 | $0.246 | $0.048 | 2,928,303.0 | -7.10% |
| 2025-03-21 | $0.286 | $0.273 | $0.013 | 1,079,704.0 | +0.67% |
| 2025-03-20 | $0.2999 | $0.2827 | $0.0172 | 801,171.0 | -5.52% |
| 2025-03-19 | $0.313 | $0.2951 | $0.0179 | 787,757.0 | -1.05% |
| 2025-03-18 | $0.33 | $0.2913 | $0.0387 | 1,599,852.0 | -7.35% |
| 2025-03-17 | $0.328 | $0.274 | $0.054 | 3,489,187.0 | +16.90% |
| 2025-03-14 | $0.283 | $0.2621 | $0.0209 | 1,652,554.0 | +4.31% |
| 2025-03-13 | $0.2888 | $0.267 | $0.0218 | 1,435,082.0 | -7.12% |
| 2025-03-12 | $0.3048 | $0.2834 | $0.0214 | 2,986,281.0 | -0.17% |
| 2025-03-11 | $0.29 | $0.2487 | $0.0413 | 3,159,252.0 | +4.47% |
| 2025-03-10 | $0.2909 | $0.2565 | $0.0344 | 5,147,461.0 | +4.64% |
| 2025-03-07 | $0.2843 | $0.254 | $0.0303 | 1,718,820.0 | -2.28% |
| 2025-03-06 | $0.305 | $0.26 | $0.045 | 4,817,063.0 | +0.56% |
| 2025-03-05 | $0.279 | $0.2545 | $0.0245 | 1,184,518.0 | +3.85% |
| 2025-03-04 | $0.26 | $0.2518 | $0.0082 | 87,624.0 | +1.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.2399 | $0.2263 | $0.0136 | 601,638.0 | +0.00% |
| 2025-03 | $0.33 | $0.22 | $0.11 | 43,285,500.0 | -9.77% |
| 2025-02 | $0.5421 | $0.2421 | $0.30 | 131,923,448.0 | -33.55% |
| 2025-01 | $0.81 | $0.3556 | $0.4544 | 42,394,421.0 | -44.32% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.3122 | $0.7778 | 685,705,804.0 | +123.28% |
| 2024-11 | $0.434 | $0.285 | $0.149 | 45,665,941.0 | -21.04% |
| 2024-10 | $0.637 | $0.37 | $0.267 | 35,950,310.0 | -2.81% |
| 2024-09 | $0.498 | $0.3761 | $0.1219 | 18,698,532.0 | -8.41% |
| 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% |
1.79%
0.20%
자본화:
|
볼륨(24시간):