0.92
price up icon14.29%   0.115
after-market 시간 외 거래: 1.82 0.90 +97.83%
loading

Vivakor Inc 주식 (VIVK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $1.00 $0.8101 $0.1899 391,133.0 +14.29%
2025-07-24 $0.859 $0.8003 $0.0587 26,232.0 -6.17%
2025-07-23 $0.8699 $0.8146 $0.0553 86,320.0 +4.27%
2025-07-22 $0.87 $0.8206 $0.0494 37,692.0 -6.50%
2025-07-21 $0.89 $0.85 $0.04 72,287.0 +2.54%
2025-07-18 $0.875 $0.777 $0.098 104,425.0 +3.03%
2025-07-17 $0.84 $0.78 $0.06 173,534.0 +8.04%
2025-07-16 $0.8132 $0.7502 $0.063 23,724.0 -1.07%
2025-07-15 $0.786 $0.735 $0.051 88,682.0 +2.11%
2025-07-14 $0.7948 $0.73 $0.0648 42,865.0 -2.47%
2025-07-11 $0.81 $0.761 $0.049 53,545.0 -1.70%
2025-07-10 $0.80 $0.7621 $0.0379 23,823.0 +2.87%
2025-07-09 $0.81 $0.7656 $0.0444 17,253.0 -1.66%
2025-07-08 $0.84 $0.74 $0.10 67,124.0 +3.40%
2025-07-07 $0.785 $0.75 $0.035 42,998.0 -1.73%
2025-07-03 $0.81 $0.7644 $0.0456 18,052.0 -1.36%
2025-07-02 $0.8132 $0.7601 $0.0531 32,190.0 +0.52%
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%

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 $1.00 $0.73 $0.27 1,725,045.0 +15.00%
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

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
$83.68
price down icon 0.49%
oil_gas_integrated PBR
$12.60
price down icon 0.40%
oil_gas_integrated SU
$39.28
price down icon 1.06%
oil_gas_integrated E
$34.69
price up icon 2.06%
$25.36
price down icon 1.25%
oil_gas_integrated BP
$32.20
price up icon 0.22%
자본화:     |  볼륨(24시간):