Stockscreener 앱 받기
0.03
18.92%
-0.007
Blockchain Loyalty Corp 주식 (BBLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.03 | $0.0208 | $0.0092 | 12,313.0 | -18.92% |
| 2025-05-13 | $0.037 | $0.037 | $0.00 | 41,205.0 | +5.71% |
| 2025-05-12 | $0.037 | $0.035 | $0.002 | 23,400.0 | -5.41% |
| 2025-05-09 | $0.061 | $0.022 | $0.039 | 141,972.0 | +68.18% |
| 2025-05-08 | $0.025 | $0.022 | $0.003 | 75,910.0 | -15.38% |
| 2025-05-02 | $0.03 | $0.0246 | $0.0054 | 48,105.0 | -13.33% |
| 2025-05-01 | $0.0335 | $0.0261 | $0.0074 | 33,000.0 | -14.04% |
| 2025-04-29 | $0.035 | $0.0333 | $0.0017 | 32,000.0 | -12.75% |
| 2025-04-28 | $0.04 | $0.04 | $0.00 | 1,000.0 | +55.64% |
| 2025-04-25 | $0.0257 | $0.0256 | $0.00 | 10,936.0 | -14.33% |
| 2025-04-24 | $0.03 | $0.025 | $0.005 | 30,000.0 | -25.00% |
| 2025-04-23 | $0.0449 | $0.04 | $0.0049 | 39,000.0 | +0.25% |
| 2025-04-17 | $0.0399 | $0.0399 | $0.00 | 20,000.0 | +57.71% |
| 2025-04-16 | $0.042 | $0.0253 | $0.0167 | 20,000.0 | -17.05% |
Blockchain Loyalty Corp 주식 (BBLC) 연도별 가격 이력
이 심층 분석에서는 Blockchain Loyalty Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blockchain Loyalty Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blockchain Loyalty Corp 주식 (BBLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.061 | $0.0208 | $0.0402 | 375,905.0 | -14.04% |
| 2025-04 | $0.0609 | $0.025 | $0.0359 | 335,609.0 | +5.76% |
| 2025-03 | $0.0604 | $0.025 | $0.0354 | 448,169.0 | -45.00% |
| 2025-02 | $0.25 | $0.0164 | $0.2336 | 2,370,053.0 | +200.00% |
| 2025-01 | $0.10 | $0.01 | $0.09 | 1,937,787.0 | -75.00% |
Blockchain Loyalty Corp 주식 (BBLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.09 | $0.0212 | $0.0688 | 16,936.0 | -49.91% |
| 2024-11 | $0.1599 | $0.0201 | $0.1398 | 12,893.0 | +694.53% |
| 2024-10 | $1.00 | $0.0152 | $0.9848 | 444,887.0 | +1.01% |
| 2024-09 | $0.0199 | $0.0199 | $0.00 | 10,000.0 | +314.58% |
| 2024-08 | $0.025 | $0.0048 | $0.0202 | 930.0 | -80.72% |
| 2024-07 | $0.0899 | $0.004 | $0.0859 | 9,797.0 | +611.43% |
| 2024-06 | $0.017 | $0.0035 | $0.0135 | 1,872.0 | -89.94% |
| 2024-05 | $0.0389 | $0.006 | $0.0329 | 74,265.0 | -45.88% |
| 2024-04 | $0.08 | $0.0321 | $0.0479 | 78,520.0 | -28.56% |
| 2024-03 | $0.10 | $0.061 | $0.039 | 73,979.0 | +0.00% |
| 2024-02 | $0.10 | $0.0276 | $0.0724 | 3,016.0 | -10.00% |
| 2024-01 | $0.10 | $0.0411 | $0.0589 | 6,570.0 | +0.00% |
Blockchain Loyalty Corp 주식 (BBLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.10 | $0.0374 | $0.0626 | 98,900.0 | +72.41% |
| 2023-11 | $0.3175 | $0.055 | $0.2625 | 211,844.0 | +37.77% |
| 2023-10 | $0.1999 | $0.035 | $0.1649 | 50,842.0 | -15.80% |
| 2023-09 | $0.33 | $0.05 | $0.28 | 60,014.0 | -44.44% |
| 2023-08 | $0.38 | $0.0425 | $0.3375 | 3,767.0 | +180.37% |
| 2023-07 | $0.19 | $0.025 | $0.165 | 54,930.0 | -89.12% |
| 2023-06 | $0.55 | $0.05 | $0.50 | 24,183.0 | -57.25% |
| 2023-05 | $0.70 | $0.025 | $0.675 | 18,422.0 | -29.59% |
| 2023-04 | $2.00 | $0.32 | $1.68 | 43,419.0 | -10.91% |
| 2023-03 | $7.95 | $0.3351 | $7.61 | 62,747.0 | +214.29% |
| 2023-02 | $0.69 | $0.0007 | $0.6893 | 157,273.0 | +3,400% |
| 2023-01 | $0.1799 | $0.01 | $0.1699 | 6,372.0 | -94.44% |
5.71%
0.34%
자본화:
|
볼륨(24시간):