1.03
price up icon7.08%   0.0681
 
loading

Vivakor Inc 주식 (VIVK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $1.09 $0.936 $0.1539 42,608.0 +7.08%
2025-04-22 $0.965 $0.87 $0.095 48,132.0 +6.97%
2025-04-21 $1.00 $0.8651 $0.1349 43,466.0 -6.17%
2025-04-17 $1.12 $0.862 $0.258 192,179.0 -1.02%
2025-04-16 $1.00 $0.7501 $0.2499 198,095.0 +24.64%
2025-04-15 $0.8649 $0.72 $0.1449 34,197.0 -8.40%
2025-04-14 $0.848 $0.7566 $0.0914 26,017.0 +6.01%
2025-04-11 $0.82 $0.7135 $0.1065 20,409.0 -0.01%
2025-04-10 $0.97 $0.762 $0.208 35,756.0 -2.22%
2025-04-09 $0.826 $0.7432 $0.0828 60,594.0 -2.60%
2025-04-08 $0.84 $0.7042 $0.1358 36,849.0 +14.13%
2025-04-07 $1.01 $0.69 $0.32 171,256.0 +0.67%
2025-04-04 $0.8399 $0.7275 $0.1124 91,457.0 -3.80%
2025-04-03 $0.84 $0.76 $0.08 20,602.0 -5.00%
2025-04-02 $0.85 $0.80 $0.05 24,286.0 -4.64%
2025-04-01 $0.8599 $0.72 $0.1399 21,707.0 +11.85%
2025-03-31 $0.8414 $0.6828 $0.1586 29,436.0 -2.72%
2025-03-28 $0.999 $0.7611 $0.2379 23,476.0 -18.26%
2025-03-27 $1.00 $0.912 $0.093 17,531.0 -2.25%
2025-03-26 $0.9701 $0.8221 $0.148 9,310.0 +13.65%
2025-03-25 $0.9201 $0.84 $0.0801 24,890.0 -8.42%

Vivakor Inc 주식 (VIVK) 연도별 가격 이력

이 심층 분석에서는 Vivakor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIVK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vivakor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Vivakor Inc 주식 (VIVK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $1.12 $0.69 $0.43 1,110,218.0 +37.33%
2025-03 $1.06 $0.5504 $0.5097 758,758.0 -8.54%
2025-02 $1.04 $0.78 $0.26 680,035.0 -16.33%
2025-01 $1.49 $0.89 $0.60 1,223,476.0 -19.67%

Vivakor Inc 주식 (VIVK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.61 $1.06 $0.55 370,822.0 -23.22%
2024-11 $1.74 $1.38 $0.3565 487,035.0 -3.13%
2024-10 $1.69 $1.34 $0.35 987,710.0 +3.90%
2024-09 $2.00 $1.40 $0.60 1,653,795.0 -23.00%
2024-08 $2.29 $1.79 $0.50 1,416,415.0 -7.83%
2024-07 $3.45 $1.97 $1.48 2,363,627.0 +8.50%
2024-06 $2.34 $1.52 $0.8199 835,024.0 +29.03%
2024-05 $1.59 $1.04 $0.55 781,370.0 +34.61%
2024-04 $1.84 $0.751 $1.09 3,742,432.0 +45.72%
2024-03 $1.48 $0.67 $0.81 6,999,724.0 -8.34%
2024-02 $1.02 $0.82 $0.20 230,052.0 -10.20%
2024-01 $1.07 $0.911 $0.159 118,086.0 -8.21%

Vivakor Inc 주식 (VIVK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $1.11 $0.82 $0.29 339,414.0 +10.13%
2023-11 $1.11 $0.53 $0.58 526,870.0 +78.19%
2023-10 $1.08 $0.4379 $0.642 449,108.0 -47.75%
2023-09 $1.25 $1.02 $0.23 382,532.0 -11.30%
2023-08 $1.24 $0.9556 $0.2844 361,849.0 -1.71%
2023-07 $1.43 $1.02 $0.41 1,645,049.0 +3.55%
2023-06 $1.22 $1.05 $0.1699 217,816.0 -4.19%
2023-05 $1.28 $1.06 $0.22 466,747.0 +1.18%
2023-04 $1.32 $1.02 $0.30 399,986.0 +1.36%
2023-03 $1.37 $1.05 $0.32 327,349.0 +0.88%
2023-02 $1.60 $1.00 $0.60 603,517.0 -14.29%
2023-01 $1.63 $0.9357 $0.6943 747,178.0 +29.47%
oil_gas_integrated IMO
$67.16
price down icon 1.19%
oil_gas_integrated E
$28.30
price down icon 0.63%
oil_gas_integrated SU
$35.08
price down icon 0.96%
$22.85
price down icon 1.68%
oil_gas_integrated BP
$28.60
price down icon 0.94%
oil_gas_integrated PBR
$11.47
price down icon 0.17%
자본화:     |  볼륨(24시간):