Stockscreener 앱 받기
0.0499
11.73%
0.00524
시간 외 거래:
.06
0.0101
+20.24%
Basanite Inc 주식 (BASA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $0.0515 | $0.0431 | $0.00835 | 420,380.0 | +11.73% |
| 2025-12-09 | $0.0575 | $0.0406 | $0.0169 | 467,838.0 | -20.82% |
| 2025-12-08 | $0.067 | $0.0523 | $0.0147 | 882,054.0 | -16.20% |
| 2025-12-05 | $0.0679 | $0.0316 | $0.0363 | 3,686,267.0 | +102.71% |
| 2025-12-04 | $0.0332 | $0.0225 | $0.0107 | 648,938.0 | +16.08% |
| 2025-12-03 | $0.03 | $0.0286 | $0.0014 | 77,127.0 | -5.80% |
| 2025-12-02 | $0.0322 | $0.0304 | $0.00184 | 8,219.0 | -2.82% |
| 2025-12-01 | $0.0312 | $0.0286 | $0.00264 | 10,601.0 | +3.10% |
| 2025-11-28 | $0.0303 | $0.0303 | $0.00 | 10,000.0 | +5.94% |
| 2025-11-26 | $0.032 | $0.0286 | $0.0034 | 180,440.0 | -12.54% |
| 2025-11-25 | $0.0331 | $0.0284 | $0.00467 | 217,507.0 | +15.14% |
| 2025-11-24 | $0.0285 | $0.0241 | $0.0044 | 88,167.0 | +9.23% |
| 2025-11-21 | $0.032 | $0.026 | $0.00595 | 382,623.0 | -9.72% |
| 2025-11-20 | $0.0321 | $0.0288 | $0.0033 | 65,000.0 | -10.00% |
| 2025-11-19 | $0.0322 | $0.0249 | $0.0073 | 410,568.0 | +29.55% |
| 2025-11-18 | $0.0274 | $0.022 | $0.0054 | 90,500.0 | -9.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0679 | $0.0225 | $0.0454 | 6,201,424.0 | +64.69% |
| 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% |
Basanite Inc 주식 (BASA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0171 | $0.00455 | $0.0126 | 8,339,265.0 | +30.59% |
| 2023-11 | $0.0326 | $0.0063 | $0.0263 | 3,460,847.0 | -63.62% |
| 2023-10 | $0.0419 | $0.0272 | $0.0147 | 1,806,599.0 | -25.68% |
| 2023-09 | $0.0499 | $0.0381 | $0.0118 | 995,381.0 | -13.83% |
| 2023-08 | $0.0499 | $0.0335 | $0.0164 | 1,507,288.0 | +6.21% |
| 2023-07 | $0.0598 | $0.0431 | $0.0167 | 837,203.0 | -10.24% |
| 2023-06 | $0.0799 | $0.0303 | $0.0496 | 3,601,661.0 | +30.42% |
| 2023-05 | $0.0559 | $0.0222 | $0.0337 | 6,992,474.0 | -28.85% |
| 2023-04 | $0.06 | $0.034 | $0.026 | 3,975,941.0 | +17.95% |
| 2023-03 | $0.048 | $0.0302 | $0.0178 | 2,084,851.0 | -7.13% |
| 2023-02 | $0.05 | $0.0369 | $0.0131 | 1,914,801.0 | +21.25% |
| 2023-01 | $0.0525 | $0.0359 | $0.0166 | 4,479,719.0 | -15.79% |
5.71%
0.34%
자본화:
|
볼륨(24시간):