Stockscreener 앱 받기
0.878
1.74%
0.015
시간 외 거래:
1.82
0.942
+107.29%
Vivakor Inc 주식 (VIVK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.89 | $0.8487 | $0.0413 | 14,572.0 | +1.74% |
| 2025-02-20 | $1.02 | $0.7825 | $0.2375 | 52,712.0 | +2.74% |
| 2025-02-19 | $0.86 | $0.84 | $0.02 | 1,927.0 | -2.33% |
| 2025-02-18 | $0.90 | $0.84 | $0.06 | 6,040.0 | +2.31% |
| 2025-02-14 | $0.888 | $0.7801 | $0.1079 | 18,042.0 | +0.83% |
| 2025-02-13 | $0.8498 | $0.7901 | $0.0597 | 51,097.0 | -0.16% |
| 2025-02-12 | $0.90 | $0.78 | $0.12 | 58,991.0 | -1.18% |
| 2025-02-11 | $0.90 | $0.825 | $0.075 | 42,549.0 | -2.85% |
| 2025-02-10 | $0.95 | $0.85 | $0.10 | 68,273.0 | -12.14% |
| 2025-02-07 | $1.00 | $0.9525 | $0.0475 | 34,442.0 | -1.97% |
| 2025-02-06 | $1.03 | $0.98 | $0.05 | 46,593.0 | -0.44% |
| 2025-02-05 | $1.04 | $0.95 | $0.09 | 82,857.0 | +1.44% |
| 2025-02-04 | $1.03 | $0.99 | $0.04 | 17,914.0 | +2.56% |
| 2025-02-03 | $1.01 | $0.95 | $0.06 | 18,433.0 | -0.51% |
| 2025-01-31 | $1.03 | $0.93 | $0.10 | 49,842.0 | -4.85% |
| 2025-01-30 | $1.05 | $1.00 | $0.05 | 52,539.0 | +0.98% |
| 2025-01-29 | $1.07 | $1.01 | $0.0583 | 14,219.0 | -2.95% |
| 2025-01-28 | $1.06 | $1.02 | $0.0423 | 14,928.0 | +0.10% |
| 2025-01-27 | $1.10 | $1.04 | $0.0646 | 9,668.0 | -3.67% |
| 2025-01-24 | $1.11 | $1.04 | $0.07 | 30,858.0 | +1.87% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.04 | $0.78 | $0.26 | 529,014.0 | -10.41% |
| 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% |
4.37%
자본화:
|
볼륨(24시간):