Stockscreener 앱 받기
0.225
12.05%
0.025
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $0.2295 | $0.195 | $0.0345 | 3,309,825.0 | +12.45% |
| 2025-06-03 | $0.2101 | $0.1949 | $0.0152 | 1,090,446.0 | -0.35% |
| 2025-06-02 | $0.2149 | $0.1829 | $0.032 | 3,484,458.0 | +3.94% |
| 2025-05-30 | $0.1984 | $0.178 | $0.0204 | 1,598,044.0 | +7.22% |
| 2025-05-29 | $0.1907 | $0.1763 | $0.0144 | 1,378,781.0 | -3.74% |
| 2025-05-28 | $0.20 | $0.187 | $0.013 | 1,362,045.0 | -5.27% |
| 2025-05-27 | $0.20 | $0.1907 | $0.0093 | 1,019,251.0 | +1.44% |
| 2025-05-23 | $0.1977 | $0.19 | $0.0077 | 955,452.0 | -1.57% |
| 2025-05-22 | $0.2009 | $0.1932 | $0.0077 | 793,462.0 | +2.54% |
| 2025-05-21 | $0.2107 | $0.19 | $0.0207 | 1,338,484.0 | -9.01% |
| 2025-05-20 | $0.2208 | $0.2059 | $0.0149 | 928,263.0 | -1.12% |
| 2025-05-19 | $0.2362 | $0.20 | $0.0362 | 4,627,971.0 | +7.85% |
| 2025-05-16 | $0.2096 | $0.18 | $0.0296 | 1,099,673.0 | -1.09% |
| 2025-05-15 | $0.2026 | $0.1902 | $0.0124 | 1,089,699.0 | +0.60% |
| 2025-05-14 | $0.2189 | $0.1931 | $0.0258 | 1,741,832.0 | -7.93% |
| 2025-05-13 | $0.222 | $0.2066 | $0.0154 | 888,610.0 | +1.40% |
| 2025-05-12 | $0.23 | $0.1964 | $0.0336 | 1,921,292.0 | +0.00% |
| 2025-05-09 | $0.222 | $0.2071 | $0.0149 | 1,259,195.0 | +0.94% |
| 2025-05-08 | $0.2181 | $0.191 | $0.0271 | 996,945.0 | +9.28% |
| 2025-05-07 | $0.21 | $0.1896 | $0.0204 | 1,182,220.0 | -5.46% |
| 2025-05-06 | $0.2325 | $0.2019 | $0.0306 | 2,115,560.0 | -8.35% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.2295 | $0.1829 | $0.0466 | 7,884,729.0 | +16.47% |
| 2025-05 | $0.24 | $0.1763 | $0.0637 | 33,907,206.0 | +0.84% |
| 2025-04 | $0.249 | $0.12 | $0.129 | 113,012,745.0 | -18.75% |
| 2025-03 | $0.33 | $0.22 | $0.11 | 42,683,862.0 | -9.35% |
| 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% |
1.11%
2.67%
자본화:
|
볼륨(24시간):