Stockscreener 앱 받기
0.2239
4.58%
0.0098
시간 외 거래:
.22
-0.0039
-1.74%
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.24 | $0.2051 | $0.0349 | 3,153,551.0 | +4.58% |
| 2025-05-02 | $0.224 | $0.19 | $0.034 | 2,831,943.0 | +9.91% |
| 2025-05-01 | $0.209 | $0.1862 | $0.0228 | 1,624,933.0 | +1.72% |
| 2025-04-30 | $0.1989 | $0.1811 | $0.0178 | 1,404,577.0 | -1.49% |
| 2025-04-29 | $0.2062 | $0.1811 | $0.0251 | 3,852,169.0 | -0.82% |
| 2025-04-28 | $0.2475 | $0.1781 | $0.0694 | 18,224,732.0 | +12.13% |
| 2025-04-25 | $0.1748 | $0.155 | $0.0198 | 4,915,889.0 | +8.84% |
| 2025-04-24 | $0.1722 | $0.154 | $0.0182 | 2,686,924.0 | +0.37% |
| 2025-04-23 | $0.17 | $0.151 | $0.019 | 3,029,747.0 | -8.52% |
| 2025-04-22 | $0.195 | $0.1234 | $0.0716 | 10,518,005.0 | +28.89% |
| 2025-04-21 | $0.1504 | $0.12 | $0.0304 | 7,763,523.0 | -16.65% |
| 2025-04-17 | $0.2369 | $0.1429 | $0.094 | 40,562,871.0 | -26.40% |
| 2025-04-16 | $0.239 | $0.2101 | $0.0289 | 3,115,009.0 | +4.64% |
| 2025-04-15 | $0.2288 | $0.2047 | $0.0241 | 976,690.0 | -7.08% |
| 2025-04-14 | $0.23 | $0.1976 | $0.0324 | 2,752,582.0 | +14.32% |
| 2025-04-11 | $0.2036 | $0.19 | $0.0136 | 1,061,048.0 | +2.68% |
| 2025-04-10 | $0.2038 | $0.185 | $0.0188 | 1,478,190.0 | -4.91% |
| 2025-04-09 | $0.21 | $0.1617 | $0.0483 | 3,382,142.0 | -0.39% |
| 2025-04-08 | $0.2151 | $0.20 | $0.0151 | 794,468.0 | -3.12% |
| 2025-04-07 | $0.2339 | $0.1916 | $0.0423 | 1,672,018.0 | -6.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.24 | $0.1862 | $0.0538 | 10,763,978.0 | +16.92% |
| 2025-04 | $0.249 | $0.12 | $0.129 | 113,012,745.0 | -18.75% |
| 2025-03 | $0.33 | $0.22 | $0.11 | 42,683,862.0 | -9.35% |
| 2025-02 | $0.5421 | $0.2421 | $0.30 | 131,923,448.0 | -33.55% |
| 2025-01 | $0.81 | $0.3556 | $0.4544 | 42,394,421.0 | -44.32% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.3122 | $0.7778 | 685,705,804.0 | +123.28% |
| 2024-11 | $0.434 | $0.285 | $0.149 | 45,665,941.0 | -21.04% |
| 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% |
0.22%
1.28%
자본화:
|
볼륨(24시간):