Stockscreener 앱 받기
11.55
0.39%
0.045
시간 외 거래:
11.56
0.005
+0.04%
Blockchain Coinvestors Acquisition Corp I 주식 (BCSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $11.55 | $11.55 | $0.00 | 653.0 | +0.39% |
| 2024-10-16 | $11.51 | $11.51 | $0.00 | 2,228.0 | +0.00% |
| 2024-10-14 | $11.51 | $11.50 | $0.012 | 144,041.0 | +0.09% |
| 2024-10-11 | $11.55 | $11.50 | $0.046 | 16,617.0 | +0.00% |
| 2024-10-10 | $11.55 | $11.50 | $0.05 | 30,132.0 | -0.43% |
| 2024-10-08 | $11.55 | $11.55 | $0.0007 | 6,007.0 | -0.26% |
| 2024-10-07 | $11.58 | $11.55 | $0.03 | 4,333.0 | +0.26% |
| 2024-10-03 | $11.55 | $11.55 | $0.00 | 385.0 | +0.04% |
| 2024-10-02 | $11.54 | $11.48 | $0.065 | 3,657.0 | -0.04% |
| 2024-10-01 | $11.55 | $11.48 | $0.07 | 6,914.0 | +0.79% |
| 2024-09-30 | $11.50 | $11.30 | $0.20 | 31,211.0 | +1.99% |
| 2024-09-26 | $11.24 | $11.24 | $0.00 | 149.0 | -0.48% |
| 2024-09-25 | $11.29 | $11.23 | $0.06 | 2,547.0 | +0.44% |
| 2024-09-24 | $11.24 | $11.22 | $0.02 | 403.0 | +0.18% |
| 2024-09-23 | $11.22 | $11.22 | $0.00 | 111.0 | +0.72% |
| 2024-09-20 | $11.22 | $11.14 | $0.08 | 311.0 | -0.71% |
| 2024-09-19 | $11.22 | $11.12 | $0.10 | 1,220.0 | +0.36% |
Blockchain Coinvestors Acquisition Corp I 주식 (BCSA) 연도별 가격 이력
이 심층 분석에서는 Blockchain Coinvestors Acquisition Corp I 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blockchain Coinvestors Acquisition Corp I 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blockchain Coinvestors Acquisition Corp I 주식 (BCSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $11.58 | $11.48 | $0.10 | 215,620.0 | +0.83% |
| 2024-09 | $11.50 | $11.10 | $0.40 | 46,478.0 | +2.05% |
| 2024-08 | $11.24 | $11.17 | $0.07 | 132,101.0 | +0.45% |
| 2024-07 | $11.21 | $11.14 | $0.07 | 268,623.0 | +0.00% |
| 2024-06 | $11.19 | $11.11 | $0.08 | 138,495.0 | +0.18% |
| 2024-05 | $11.40 | $11.10 | $0.30 | 767,003.0 | -0.36% |
| 2024-04 | $11.30 | $11.05 | $0.25 | 1,093,238.0 | +0.90% |
| 2024-03 | $11.10 | $11.00 | $0.10 | 41,353.0 | +1.00% |
| 2024-02 | $10.99 | $10.95 | $0.04 | 350,844.0 | +0.18% |
| 2024-01 | $10.98 | $10.87 | $0.11 | 16,742.0 | +0.92% |
Blockchain Coinvestors Acquisition Corp I 주식 (BCSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.99 | $10.84 | $0.153 | 362,260.0 | +0.09% |
| 2023-11 | $11.88 | $10.79 | $1.09 | 373,169.0 | +0.42% |
| 2023-10 | $11.40 | $10.70 | $0.70 | 1,807,776.0 | +0.14% |
| 2023-09 | $11.12 | $10.78 | $0.34 | 166,728.0 | +0.19% |
| 2023-08 | $11.27 | $10.71 | $0.56 | 12,333.0 | -1.11% |
| 2023-07 | $10.98 | $10.67 | $0.31 | 58,534.0 | +2.35% |
| 2023-06 | $10.66 | $10.46 | $0.20 | 65,863.0 | +1.43% |
| 2023-05 | $10.50 | $10.37 | $0.13 | 463,098.0 | +0.96% |
| 2023-04 | $10.40 | $10.30 | $0.10 | 114,538.0 | +1.27% |
| 2023-03 | $10.50 | $10.22 | $0.28 | 597,341.0 | +0.20% |
| 2023-02 | $11.90 | $10.17 | $1.73 | 1,138,326.0 | -2.10% |
| 2023-01 | $12.80 | $10.17 | $2.63 | 7,074,262.0 | +2.25% |
Blockchain Coinvestors Acquisition Corp I 주식 (BCSA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.28 | $10.18 | $0.10 | 1,699,145.0 | +0.39% |
| 2022-11 | $10.23 | $10.11 | $0.12 | 1,164,019.0 | +0.69% |
| 2022-10 | $10.18 | $10.00 | $0.18 | 621,220.0 | +0.50% |
| 2022-09 | $10.10 | $0.00 | $10.10 | 370,376.0 | +0.50% |
| 2022-08 | $10.10 | $9.97 | $0.127 | 1,578,086.0 | +0.34% |
| 2022-07 | $10.01 | $9.92 | $0.09 | 1,524,223.0 | +0.77% |
| 2022-06 | $9.97 | $9.92 | $0.05 | 586,891.0 | +0.00% |
| 2022-05 | $10.00 | $9.90 | $0.10 | 1,243,345.0 | -0.30% |
| 2022-04 | $9.98 | $9.91 | $0.07 | 1,238,710.0 | +0.20% |
| 2022-03 | $9.95 | $9.84 | $0.11 | 971,373.0 | +0.51% |
| 2022-02 | $9.88 | $9.84 | $0.04 | 309,001.0 | +0.20% |
| 2022-01 | $10.58 | $9.79 | $0.79 | 1,212,379.0 | +0.00% |
0.10%
0.10%
자본화:
|
볼륨(24시간):