Stockscreener 앱 받기
0.3117
2.20%
0.0067
시간 외 거래:
.31
-0.0017
-0.55%
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.3151 | $0.30 | $0.0151 | 676,733.0 | +2.20% |
| 2024-11-21 | $0.317 | $0.29 | $0.027 | 1,159,945.0 | +4.34% |
| 2024-11-20 | $0.3162 | $0.285 | $0.0312 | 1,371,598.0 | -7.24% |
| 2024-11-19 | $0.3209 | $0.3062 | $0.0148 | 405,485.0 | -1.81% |
| 2024-11-18 | $0.3401 | $0.295 | $0.0451 | 1,886,534.0 | -6.00% |
| 2024-11-15 | $0.3557 | $0.34 | $0.0157 | 551,828.0 | -2.51% |
| 2024-11-14 | $0.38 | $0.34 | $0.04 | 1,628,264.0 | -8.52% |
| 2024-11-13 | $0.4009 | $0.3801 | $0.0208 | 1,017,946.0 | -3.31% |
| 2024-11-12 | $0.434 | $0.3959 | $0.0381 | 1,171,556.0 | -4.81% |
| 2024-11-11 | $0.4177 | $0.385 | $0.0327 | 978,575.0 | +8.31% |
| 2024-11-08 | $0.40 | $0.384 | $0.016 | 495,637.0 | -3.27% |
| 2024-11-07 | $0.40 | $0.3821 | $0.0179 | 862,810.0 | +3.57% |
| 2024-11-06 | $0.40 | $0.3663 | $0.0337 | 1,263,691.0 | -6.33% |
| 2024-11-05 | $0.4169 | $0.39 | $0.0269 | 597,835.0 | +4.49% |
| 2024-11-04 | $0.4018 | $0.385 | $0.0168 | 529,373.0 | -0.20% |
| 2024-11-01 | $0.415 | $0.386 | $0.029 | 1,059,311.0 | -5.45% |
| 2024-10-31 | $0.4275 | $0.4053 | $0.0222 | 611,808.0 | -1.78% |
| 2024-10-30 | $0.4391 | $0.4113 | $0.0278 | 579,050.0 | -1.74% |
| 2024-10-29 | $0.4579 | $0.4298 | $0.0281 | 835,733.0 | -6.09% |
| 2024-10-28 | $0.4619 | $0.43 | $0.0319 | 1,193,081.0 | +2.42% |
| 2024-10-25 | $0.4687 | $0.423 | $0.0457 | 1,132,638.0 | +3.74% |
| 2024-10-24 | $0.4409 | $0.421 | $0.0199 | 337,152.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.434 | $0.285 | $0.149 | 16,333,854.0 | -24.89% |
| 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% |
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% |
2.63%
3.08%
자본화:
|
볼륨(24시간):