Stockscreener 앱 받기
0.58
8.66%
-0.055
Base Carbon 주식 (BCBNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $0.6298 | $0.58 | $0.0498 | 77,671.0 | -8.66% |
| 2025-07-18 | $0.65 | $0.635 | $0.015 | 112,020.0 | -3.79% |
| 2025-07-17 | $0.66 | $0.64 | $0.02 | 80,565.0 | +0.76% |
| 2025-07-16 | $0.655 | $0.6401 | $0.0149 | 36,310.0 | +0.00% |
| 2025-07-15 | $0.655 | $0.6401 | $0.0149 | 135,821.0 | +0.00% |
| 2025-07-14 | $0.655 | $0.63 | $0.025 | 95,386.0 | +0.77% |
| 2025-07-11 | $0.65 | $0.6303 | $0.0197 | 51,090.0 | +1.90% |
| 2025-07-10 | $0.65 | $0.63 | $0.02 | 56,033.0 | -1.33% |
| 2025-07-09 | $0.6465 | $0.63 | $0.0165 | 35,325.0 | +2.08% |
| 2025-07-08 | $0.6425 | $0.6332 | $0.0093 | 29,576.0 | -1.81% |
| 2025-07-07 | $0.6465 | $0.632 | $0.0145 | 4,882.0 | +4.03% |
| 2025-07-03 | $0.6335 | $0.62 | $0.0135 | 23,264.0 | -1.56% |
| 2025-07-02 | $0.6404 | $0.6217 | $0.0187 | 22,541.0 | -3.16% |
| 2025-07-01 | $0.682 | $0.605 | $0.077 | 4,707.0 | +1.06% |
| 2025-06-30 | $0.6513 | $0.615 | $0.0363 | 144,698.0 | +6.38% |
| 2025-06-27 | $0.6574 | $0.605 | $0.0524 | 27,571.0 | -3.78% |
| 2025-06-26 | $0.6288 | $0.5895 | $0.0393 | 16,508.0 | +8.12% |
| 2025-06-25 | $0.6379 | $0.5415 | $0.0964 | 181,524.0 | +3.34% |
| 2025-06-24 | $0.5821 | $0.5514 | $0.0307 | 37,686.0 | +1.40% |
Base Carbon 주식 (BCBNF) 연도별 가격 이력
이 심층 분석에서는 Base Carbon 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCBNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Base Carbon 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Base Carbon 주식 (BCBNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.682 | $0.58 | $0.102 | 765,191.0 | -9.88% |
| 2025-06 | $0.6639 | $0.54 | $0.1239 | 1,030,242.0 | +10.79% |
| 2025-05 | $0.63 | $0.3906 | $0.2394 | 1,424,041.0 | +49.20% |
| 2025-04 | $0.4381 | $0.258 | $0.1801 | 2,901,663.0 | +42.62% |
| 2025-03 | $0.296 | $0.25 | $0.046 | 2,085,791.0 | +0.18% |
| 2025-02 | $0.2886 | $0.265 | $0.0236 | 1,220,328.0 | -0.91% |
| 2025-01 | $0.3164 | $0.2684 | $0.048 | 1,027,116.0 | -9.24% |
Base Carbon 주식 (BCBNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.325 | $0.2395 | $0.0855 | 1,400,390.0 | -7.81% |
| 2024-11 | $0.345 | $0.302 | $0.043 | 1,572,394.0 | -4.18% |
| 2024-10 | $0.365 | $0.2886 | $0.0764 | 2,228,217.0 | +1.97% |
| 2024-09 | $0.365 | $0.3205 | $0.0445 | 1,320,547.0 | -7.34% |
| 2024-08 | $0.37 | $0.32 | $0.05 | 767,369.0 | +6.14% |
| 2024-07 | $0.365 | $0.32 | $0.045 | 1,577,292.0 | -6.20% |
| 2024-06 | $0.3644 | $0.3311 | $0.0333 | 1,785,522.0 | +0.00% |
| 2024-05 | $0.3716 | $0.3218 | $0.0498 | 2,483,538.0 | +7.80% |
| 2024-04 | $0.37 | $0.30 | $0.07 | 1,638,804.0 | -8.53% |
| 2024-03 | $0.393 | $0.3328 | $0.0603 | 562,633.0 | +4.35% |
| 2024-02 | $0.40 | $0.3227 | $0.0773 | 783,246.0 | -12.19% |
| 2024-01 | $0.4444 | $0.2845 | $0.1599 | 546,629.0 | +9.14% |
Base Carbon 주식 (BCBNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.36 | $0.2826 | $0.0774 | 154,693.0 | +15.09% |
| 2023-11 | $0.32 | $0.2025 | $0.1175 | 237,928.0 | +4.86% |
| 2023-10 | $0.336 | $0.26 | $0.076 | 126,575.0 | -0.57% |
| 2023-09 | $0.3895 | $0.28 | $0.1095 | 204,856.0 | -17.65% |
| 2023-08 | $0.452 | $0.3012 | $0.1508 | 869,737.0 | +21.43% |
| 2023-07 | $0.3582 | $0.2945 | $0.0637 | 386,606.0 | -12.82% |
| 2023-06 | $0.4939 | $0.324 | $0.1699 | 269,722.0 | -8.84% |
| 2023-05 | $0.3934 | $0.28 | $0.1134 | 357,868.0 | +52.94% |
| 2023-04 | $0.3162 | $0.20 | $0.1162 | 495,024.0 | -20.03% |
| 2023-03 | $0.36 | $0.29 | $0.07 | 389,749.0 | -10.70% |
| 2023-02 | $0.38 | $0.332 | $0.048 | 251,670.0 | -6.43% |
| 2023-01 | $0.3869 | $0.288 | $0.0989 | 521,808.0 | +6.18% |
6.89%
5.71%
자본화:
|
볼륨(24시간):