Stockscreener 앱 받기
0.029
1.55%
-0.000457
Basanite Inc 주식 (BASA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $0.0295 | $0.0242 | $0.0053 | 329,700.0 | -1.55% |
| 2026-03-30 | $0.0297 | $0.0242 | $0.0055 | 101,000.0 | +2.79% |
| 2026-03-27 | $0.0298 | $0.0287 | $0.0011 | 25,352.0 | -0.69% |
| 2026-03-26 | $0.031 | $0.0232 | $0.0078 | 300,418.0 | -3.67% |
| 2026-03-25 | $0.031 | $0.03 | $0.001 | 59,550.0 | -1.32% |
| 2026-03-24 | $0.0316 | $0.0301 | $0.0015 | 39,846.0 | -2.88% |
| 2026-03-23 | $0.0313 | $0.0301 | $0.0012 | 1,492.0 | -0.95% |
| 2026-03-20 | $0.0316 | $0.0303 | $0.0013 | 60,980.0 | -2.47% |
| 2026-03-19 | $0.0324 | $0.0324 | $0.00 | 1,388.0 | -1.22% |
| 2026-03-18 | $0.0328 | $0.0328 | $0.00 | 100.0 | -4.93% |
| 2026-03-17 | $0.0345 | $0.0345 | $0.00 | 10,000.0 | +7.14% |
| 2026-03-16 | $0.0342 | $0.0313 | $0.0029 | 12,750.0 | +4.89% |
| 2026-03-13 | $0.0307 | $0.0307 | $0.00 | 20,000.0 | +1.66% |
| 2026-03-12 | $0.0311 | $0.03 | $0.0011 | 78,700.0 | -4.43% |
| 2026-03-11 | $0.0359 | $0.03 | $0.0059 | 66,642.0 | -10.99% |
| 2026-03-10 | $0.0359 | $0.0304 | $0.0055 | 76,880.0 | +8.23% |
| 2026-03-09 | $0.0359 | $0.0312 | $0.0047 | 59,709.0 | +2.18% |
| 2026-03-06 | $0.036 | $0.03 | $0.006 | 54,920.0 | +8.81% |
| 2026-03-05 | $0.0308 | $0.0275 | $0.0033 | 112,000.0 | -1.67% |
Basanite Inc 주식 (BASA) 연도별 가격 이력
이 심층 분석에서는 Basanite Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BASA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Basanite Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Basanite Inc 주식 (BASA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.036 | $0.0232 | $0.0128 | 1,458,677.0 | -28.29% |
| 2026-02 | $0.0408 | $0.03 | $0.0108 | 764,433.0 | +23.48% |
| 2026-01 | $0.059 | $0.0285 | $0.0305 | 4,896,270.0 | +8.97% |
Basanite Inc 주식 (BASA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0679 | $0.0225 | $0.0454 | 9,024,152.0 | +9.24% |
| 2025-11 | $0.0331 | $0.022 | $0.0111 | 2,386,965.0 | +1.00% |
| 2025-10 | $0.0347 | $0.026 | $0.0087 | 2,946,125.0 | -12.78% |
| 2025-09 | $0.067 | $0.0342 | $0.0328 | 14,088,654.0 | -28.34% |
| 2025-08 | $0.067 | $0.00958 | $0.0574 | 24,832,560.0 | +63.27% |
| 2025-07 | $0.0475 | $0.0284 | $0.0191 | 1,911,354.0 | -28.29% |
| 2025-06 | $0.0499 | $0.029 | $0.0209 | 1,845,737.0 | +36.67% |
| 2025-05 | $0.0381 | $0.0271 | $0.011 | 1,353,812.0 | -17.45% |
| 2025-04 | $0.052 | $0.0288 | $0.0232 | 2,309,775.0 | -18.34% |
| 2025-03 | $0.0644 | $0.024 | $0.0404 | 3,274,873.0 | +27.69% |
| 2025-02 | $0.0513 | $0.0322 | $0.0191 | 2,273,378.0 | -27.24% |
| 2025-01 | $0.0888 | $0.0401 | $0.0487 | 3,367,050.0 | -20.17% |
Basanite Inc 주식 (BASA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0875 | $0.0362 | $0.0513 | 4,604,835.0 | -2.65% |
| 2024-11 | $0.07 | $0.0248 | $0.0452 | 10,922,875.0 | -18.82% |
| 2024-10 | $0.0799 | $0.0241 | $0.0558 | 20,447,289.0 | +109.48% |
| 2024-09 | $0.0395 | $0.0043 | $0.0352 | 9,537,944.0 | +225.00% |
| 2024-08 | $0.00973 | $0.0045 | $0.00523 | 2,568,929.0 | +6.36% |
| 2024-07 | $0.012 | $0.0074 | $0.0046 | 1,997,208.0 | -19.53% |
| 2024-06 | $0.0135 | $0.008 | $0.0055 | 1,873,820.0 | -7.65% |
| 2024-05 | $0.0135 | $0.0086 | $0.0049 | 2,065,694.0 | -3.00% |
| 2024-04 | $0.0142 | $0.0091 | $0.00507 | 1,603,488.0 | +0.00% |
| 2024-03 | $0.014 | $0.0099 | $0.0041 | 2,016,004.0 | -13.04% |
| 2024-02 | $0.019 | $0.0107 | $0.0083 | 2,042,615.0 | +13.11% |
| 2024-01 | $0.019 | $0.0111 | $0.0079 | 3,645,114.0 | -14.69% |
0.27%
0.34%
자본화:
|
볼륨(24시간):