GIVX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.85 | 0.85 | 0.80 | 0.8173366 | 20,650 | -0.05 | -5.88% |
1개월 | 0.89 | 0.90 | 0.78 | 0.8318404 | 64,577 | -0.09 | -10.11% |
3개월 | 0.67 | 0.95 | 0.64 | 0.7914284 | 61,901 | 0.13 | 19.40% |
6개월 | 0.55 | 0.95 | 0.44 | 0.6397554 | 90,950 | 0.25 | 45.45% |
1년 | 0.485 | 0.95 | 0.345 | 0.587999 | 64,124 | 0.315 | 64.95% |
3년 | 1.24 | 1.24 | 0.345 | 0.6664018 | 59,178 | -0.44 | -35.48% |
5년 | 1.24 | 1.24 | 0.345 | 0.6664018 | 59,178 | -0.44 | -35.48% |
GIVX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.81 | -0.01 | -1.22% | 0.81 | 0.82 | 0.81 | 13,000 |
01 5월(5) 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.80 | 23,000 |
30 4월(4) 2024 | 0.82 | 0.00 | 0.00% | 0.81 | 0.82 | 0.81 | 8,250 |
27 4월(4) 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
26 4월(4) 2024 | 0.82 | -0.03 | -3.53% | 0.85 | 0.85 | 0.82 | 44,500 |
25 4월(4) 2024 | 0.85 | 0.02 | 2.41% | 0.84 | 0.90 | 0.84 | 22,550 |
24 4월(4) 2024 | 0.83 | 0.03 | 3.75% | 0.79 | 0.83 | 0.79 | 51,000 |
23 4월(4) 2024 | 0.80 | -0.02 | -2.44% | 0.81 | 0.81 | 0.78 | 24,600 |
20 4월(4) 2024 | 0.82 | -0.01 | -1.20% | 0.82 | 0.82 | 0.81 | 34,075 |
19 4월(4) 2024 | 0.83 | 0.01 | 1.22% | 0.81 | 0.83 | 0.81 | 7,500 |
18 4월(4) 2024 | 0.82 | -0.01 | -1.20% | 0.84 | 0.84 | 0.82 | 34,200 |
17 4월(4) 2024 | 0.83 | 0.00 | 0.00% | 0.82 | 0.83 | 0.81 | 66,000 |
16 4월(4) 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.84 | 0.83 | 46,350 |
13 4월(4) 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.84 | 0.82 | 26,000 |
12 4월(4) 2024 | 0.83 | 0.00 | 0.00% | 0.82 | 0.84 | 0.82 | 45,600 |
11 4월(4) 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.84 | 0.83 | 48,500 |
10 4월(4) 2024 | 0.83 | -0.01 | -1.19% | 0.84 | 0.85 | 0.83 | 563,000 |
09 4월(4) 2024 | 0.84 | -0.02 | -2.33% | 0.87 | 0.87 | 0.83 | 117,923 |
06 4월(4) 2024 | 0.86 | -0.01 | -1.15% | 0.87 | 0.87 | 0.86 | 56,500 |
05 4월(4) 2024 | 0.87 | -0.02 | -2.25% | 0.89 | 0.90 | 0.87 | 44,500 |
04 4월(4) 2024 | 0.89 | -0.02 | -2.20% | 0.91 | 0.91 | 0.88 | 34,549 |
03 4월(4) 2024 | 0.91 | 0.03 | 3.41% | 0.87 | 0.92 | 0.87 | 46,620 |