Stockscreener 앱 받기
0.80
4.64%
-0.0389
Vivakor Inc 주식 (VIVK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $1.01 | $0.9121 | $0.0979 | 50,945.0 | +1.88% |
| 2025-03-21 | $1.02 | $0.8733 | $0.1443 | 53,811.0 | -3.19% |
| 2025-03-20 | $1.03 | $0.94 | $0.0899 | 32,280.0 | -0.61% |
| 2025-03-19 | $1.06 | $0.9458 | $0.1143 | 88,935.0 | -2.39% |
| 2025-03-18 | $1.00 | $0.8501 | $0.1499 | 32,947.0 | +10.48% |
| 2025-03-17 | $0.90 | $0.85 | $0.05 | 14,612.0 | -2.54% |
| 2025-03-14 | $0.90 | $0.82 | $0.08 | 25,565.0 | +2.86% |
| 2025-03-13 | $0.875 | $0.72 | $0.155 | 55,601.0 | +16.93% |
| 2025-03-12 | $0.8301 | $0.62 | $0.2101 | 15,253.0 | +16.29% |
| 2025-03-11 | $0.6671 | $0.5504 | $0.1167 | 68,612.0 | -2.85% |
| 2025-03-10 | $0.75 | $0.6605 | $0.0895 | 42,226.0 | -7.23% |
| 2025-03-07 | $0.8299 | $0.7136 | $0.1163 | 30,716.0 | -12.95% |
| 2025-03-06 | $0.8291 | $0.70 | $0.1291 | 22,943.0 | +6.24% |
| 2025-03-05 | $0.81 | $0.772 | $0.038 | 57,068.0 | -8.00% |
| 2025-03-04 | $0.8505 | $0.79 | $0.0605 | 42,826.0 | +6.22% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.8599 | $0.72 | $0.1399 | 70,279.0 | +6.67% |
| 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
| 월 | 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
| 월 | 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% |
0.88%
0.22%
자본화:
|
볼륨(24시간):