Stockscreener 앱 받기
0.7453
5.06%
-0.0397
Vivakor Inc 주식 (VIVK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $0.79 | $0.7204 | $0.0696 | 267,913.0 | -5.06% |
| 2025-08-25 | $0.82 | $0.78 | $0.04 | 93,129.0 | -4.10% |
| 2025-08-22 | $0.8381 | $0.8022 | $0.0359 | 151,362.0 | -1.96% |
| 2025-08-21 | $0.84 | $0.8133 | $0.0267 | 54,445.0 | -0.60% |
| 2025-08-20 | $0.85 | $0.82 | $0.03 | 44,564.0 | +0.61% |
| 2025-08-19 | $0.863 | $0.8132 | $0.0498 | 106,421.0 | -0.86% |
| 2025-08-18 | $0.8796 | $0.83 | $0.0496 | 91,978.0 | +1.49% |
| 2025-08-15 | $0.88 | $0.82 | $0.06 | 140,033.0 | -3.52% |
| 2025-08-14 | $0.8901 | $0.811 | $0.0791 | 99,311.0 | +1.18% |
| 2025-08-13 | $0.933 | $0.83 | $0.103 | 187,023.0 | -7.06% |
| 2025-08-12 | $0.969 | $0.852 | $0.117 | 127,429.0 | -4.10% |
| 2025-08-11 | $1.00 | $0.94 | $0.06 | 116,004.0 | -1.29% |
| 2025-08-08 | $1.01 | $0.94 | $0.07 | 109,453.0 | +1.64% |
| 2025-08-07 | $1.04 | $0.95 | $0.09 | 101,980.0 | -4.37% |
| 2025-08-06 | $1.07 | $0.9802 | $0.0895 | 133,440.0 | -2.55% |
| 2025-08-05 | $1.04 | $0.9648 | $0.0752 | 161,585.0 | +6.25% |
| 2025-08-04 | $1.07 | $0.96 | $0.11 | 316,936.0 | -13.51% |
| 2025-08-01 | $1.28 | $1.01 | $0.27 | 1,132,535.0 | +0.91% |
| 2025-07-31 | $1.21 | $0.9899 | $0.2201 | 872,144.0 | +5.77% |
| 2025-07-30 | $1.30 | $0.9451 | $0.3549 | 1,779,242.0 | -8.77% |
| 2025-07-29 | $1.15 | $0.9259 | $0.2241 | 796,438.0 | +23.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.28 | $0.7204 | $0.5596 | 3,703,454.0 | -32.25% |
| 2025-07 | $1.30 | $0.73 | $0.57 | 4,842,141.0 | +37.50% |
| 2025-06 | $1.19 | $0.6686 | $0.5215 | 7,216,456.0 | -29.82% |
| 2025-05 | $1.27 | $0.7063 | $0.5637 | 32,846,809.0 | +26.67% |
| 2025-04 | $1.13 | $0.69 | $0.44 | 1,254,284.0 | +20.00% |
| 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% |
0.00%
1.06%
자본화:
|
볼륨(24시간):