0.781
price down icon2.38%   -0.019
after-market 시간 외 거래: 1.82 1.039 +133.03%
loading

Vivakor Inc 주식 (VIVK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $0.82 $0.781 $0.039 32,033.0 -2.38%
2025-06-30 $0.8499 $0.7968 $0.0531 55,152.0 -1.48%
2025-06-27 $0.877 $0.812 $0.065 40,412.0 -6.67%
2025-06-26 $0.90 $0.8331 $0.0669 94,602.0 -2.08%
2025-06-25 $0.90 $0.8129 $0.0871 79,634.0 +2.13%
2025-06-24 $0.90 $0.815 $0.085 107,997.0 +1.95%
2025-06-23 $0.93 $0.734 $0.196 280,556.0 -12.35%
2025-06-20 $1.01 $0.6686 $0.3415 1,151,287.0 +33.46%
2025-06-18 $0.7799 $0.71 $0.0699 143,688.0 -6.32%
2025-06-17 $0.83 $0.75 $0.08 337,568.0 -0.15%
2025-06-16 $0.87 $0.75 $0.12 598,751.0 -8.80%
2025-06-13 $1.01 $0.8301 $0.1799 956,393.0 -0.31%
2025-06-12 $0.95 $0.8025 $0.1475 435,956.0 +0.26%
2025-06-11 $0.8599 $0.761 $0.0989 238,542.0 +7.12%
2025-06-10 $0.7994 $0.7328 $0.0666 103,851.0 +2.49%
2025-06-09 $0.8055 $0.77 $0.0355 97,423.0 -2.55%
2025-06-06 $0.8501 $0.7513 $0.0988 183,315.0 +2.52%
2025-06-05 $0.8496 $0.78 $0.0696 224,660.0 -8.10%
2025-06-04 $0.9599 $0.7901 $0.1698 347,528.0 +1.07%
2025-06-03 $1.07 $0.8212 $0.2488 576,475.0 -21.50%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.82 $0.781 $0.039 32,033.0 +0.00%
2025-06 $1.19 $0.6686 $0.5215 7,248,489.0 -31.49%
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

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

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%
oil_gas_integrated IMO
$80.44
price up icon 1.21%
oil_gas_integrated E
$32.72
price up icon 0.93%
oil_gas_integrated SU
$37.83
price up icon 1.01%
$25.24
price up icon 0.40%
oil_gas_integrated PBR
$12.59
price up icon 0.64%
oil_gas_integrated BP
$30.50
price up icon 1.90%
자본화:     |  볼륨(24시간):