Stockscreener 앱 받기
0.1828
2.30%
-0.0042
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $0.19 | $0.1827 | $0.00735 | 384,052.0 | -2.18% |
| 2025-08-14 | $0.194 | $0.18 | $0.014 | 2,167,032.0 | -0.27% |
| 2025-08-13 | $0.1908 | $0.1832 | $0.0076 | 838,961.0 | +4.17% |
| 2025-08-12 | $0.1896 | $0.177 | $0.0126 | 1,811,122.0 | -5.06% |
| 2025-08-11 | $0.1918 | $0.1827 | $0.0091 | 926,378.0 | -0.21% |
| 2025-08-08 | $0.205 | $0.1864 | $0.0186 | 1,014,109.0 | -2.61% |
| 2025-08-07 | $0.2045 | $0.1928 | $0.0117 | 897,747.0 | -3.42% |
| 2025-08-06 | $0.2105 | $0.1984 | $0.0121 | 547,844.0 | -4.13% |
| 2025-08-05 | $0.218 | $0.20 | $0.018 | 538,558.0 | +0.52% |
| 2025-08-04 | $0.2139 | $0.198 | $0.0159 | 491,318.0 | +6.88% |
| 2025-08-01 | $0.2019 | $0.193 | $0.0089 | 1,146,857.0 | -3.35% |
| 2025-07-31 | $0.2149 | $0.20 | $0.0149 | 1,254,387.0 | -3.01% |
| 2025-07-30 | $0.2238 | $0.2056 | $0.0182 | 914,965.0 | -5.77% |
| 2025-07-29 | $0.2416 | $0.2095 | $0.0321 | 1,412,697.0 | -3.06% |
| 2025-07-28 | $0.28 | $0.205 | $0.075 | 2,943,178.0 | -15.81% |
| 2025-07-25 | $0.277 | $0.26 | $0.017 | 1,124,282.0 | +2.60% |
| 2025-07-24 | $0.292 | $0.2551 | $0.0369 | 1,979,516.0 | -8.59% |
| 2025-07-23 | $0.294 | $0.287 | $0.007 | 326,722.0 | +3.94% |
| 2025-07-22 | $0.288 | $0.25 | $0.038 | 2,839,606.0 | -1.76% |
| 2025-07-21 | $0.285 | $0.2299 | $0.0551 | 7,907,407.0 | +24.89% |
| 2025-07-18 | $0.233 | $0.21 | $0.023 | 2,174,934.0 | +7.77% |
| 2025-07-17 | $0.2199 | $0.21 | $0.0099 | 1,470,012.0 | -2.50% |
| 2025-07-16 | $0.2219 | $0.2091 | $0.0128 | 944,181.0 | +3.10% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.218 | $0.177 | $0.041 | 10,763,978.0 | -9.85% |
| 2025-07 | $0.294 | $0.187 | $0.107 | 41,864,602.0 | +5.13% |
| 2025-06 | $0.23 | $0.1721 | $0.0579 | 25,602,568.0 | -0.05% |
| 2025-05 | $0.24 | $0.1763 | $0.0637 | 33,907,206.0 | +0.84% |
| 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% |
2.37%
0.14%
자본화:
|
볼륨(24시간):