Stockscreener 앱 받기
0.0555
8.82%
+0.0045
시간 외 거래:
.0555
Blockchain Coinvestors Acquisition Corp I 주식 (BCSAW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-13 | $0.0555 | $0.0555 | $0.00 | 1,100.0 | +8.82% |
| 2024-06-12 | $0.07 | $0.051 | $0.019 | 1,552.0 | -15.00% |
| 2024-06-11 | $0.065 | $0.05 | $0.015 | 229,306.0 | -14.29% |
| 2024-06-10 | $0.078 | $0.055 | $0.023 | 19,085.0 | +15.70% |
| 2024-06-07 | $0.08 | $0.05 | $0.03 | 11,530.0 | -31.25% |
| 2024-06-06 | $0.088 | $0.07 | $0.018 | 2,481.0 | +1.15% |
| 2024-06-05 | $0.087 | $0.08 | $0.007 | 3,000.0 | +15.23% |
| 2024-06-04 | $0.0755 | $0.0755 | $0.00 | 100.0 | +7.86% |
| 2024-06-03 | $0.085 | $0.06 | $0.025 | 23,496.0 | +0.00% |
| 2024-05-31 | $0.07 | $0.07 | $0.00 | 3,858.0 | +16.67% |
| 2024-05-30 | $0.0715 | $0.03 | $0.0415 | 39,727.0 | -25.00% |
| 2024-05-29 | $0.0881 | $0.08 | $0.0081 | 390.0 | +0.00% |
| 2024-05-28 | $0.10 | $0.0653 | $0.0347 | 4,879.0 | +0.00% |
| 2024-05-24 | $0.08 | $0.08 | $0.00 | 798.0 | +1.27% |
| 2024-05-23 | $0.079 | $0.0455 | $0.0335 | 4,747.0 | +12.86% |
| 2024-05-22 | $0.08 | $0.07 | $0.010 | 4,409.0 | -12.50% |
| 2024-05-21 | $0.08 | $0.08 | $0.00 | 15,900.0 | -3.15% |
| 2024-05-20 | $0.0826 | $0.0811 | $0.0015 | 6,577.0 | +0.00% |
| 2024-05-17 | $0.10 | $0.0826 | $0.0174 | 6,592.0 | -13.14% |
| 2024-05-16 | $0.0951 | $0.0951 | $0.00 | 177.0 | +5.55% |
| 2024-05-15 | $0.0901 | $0.0901 | $0.00 | 450.0 | +0.11% |
Blockchain Coinvestors Acquisition Corp I 주식 (BCSAW) 연도별 가격 이력
이 심층 분석에서는 Blockchain Coinvestors Acquisition Corp I 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCSAW 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 (BCSAW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $0.088 | $0.05 | $0.038 | 292,750.0 | -20.71% |
| 2024-05 | $0.125 | $0.03 | $0.095 | 154,489.0 | -39.86% |
| 2024-04 | $0.25 | $0.04 | $0.21 | 2,041,069.0 | +214.59% |
| 2024-03 | $0.0451 | $0.035 | $0.0101 | 25,772.0 | -14.35% |
| 2024-02 | $0.0508 | $0.021 | $0.0298 | 302,669.0 | -14.96% |
| 2024-01 | $0.0999 | $0.0351 | $0.0648 | 177,020.0 | +1.80% |
Blockchain Coinvestors Acquisition Corp I 주식 (BCSAW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1494 | $0.0151 | $0.1343 | 472,527.0 | +66.33% |
| 2023-11 | $0.0365 | $0.01 | $0.0265 | 441,493.0 | -0.33% |
| 2023-10 | $0.0516 | $0.03 | $0.0216 | 332,534.0 | -31.12% |
| 2023-09 | $0.045 | $0.037 | $0.008 | 33,515.0 | +39.17% |
| 2023-08 | $0.045 | $0.0202 | $0.0248 | 419,902.0 | -16.71% |
| 2023-07 | $0.0667 | $0.0251 | $0.0416 | 468,731.0 | -32.44% |
| 2023-06 | $0.0707 | $0.03 | $0.0407 | 58,789.0 | +28.87% |
| 2023-05 | $0.0999 | $0.0399 | $0.06 | 60,587.0 | -17.21% |
| 2023-04 | $0.1266 | $0.0363 | $0.0903 | 194,105.0 | -53.39% |
| 2023-03 | $0.1124 | $0.09 | $0.0224 | 833,044.0 | +11.64% |
| 2023-02 | $0.12 | $0.072 | $0.048 | 126,678.0 | -16.74% |
| 2023-01 | $0.1207 | $0.0306 | $0.0901 | 1,094,754.0 | +101.17% |
Blockchain Coinvestors Acquisition Corp I 주식 (BCSAW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.11 | $0.0189 | $0.0911 | 1,101,382.0 | +50.00% |
| 2022-11 | $0.1536 | $0.04 | $0.1136 | 989,704.0 | -42.86% |
| 2022-10 | $0.0997 | $0.05 | $0.0497 | 377,180.0 | -3.45% |
| 2022-09 | $0.1647 | $0.00 | $0.1647 | 403,469.0 | -27.57% |
| 2022-08 | $0.1601 | $0.00 | $0.1601 | 352,352.0 | +32.76% |
| 2022-07 | $0.12 | $0.0754 | $0.0446 | 183,570.0 | -5.75% |
| 2022-06 | $0.2548 | $0.0621 | $0.1927 | 252,254.0 | -60.00% |
| 2022-05 | $0.4314 | $0.19 | $0.2414 | 169,867.0 | -31.03% |
| 2022-04 | $0.6334 | $0.28 | $0.3534 | 497,876.0 | -27.50% |
| 2022-03 | $0.55 | $0.3102 | $0.2398 | 403,052.0 | -23.08% |
| 2022-02 | $0.73 | $0.4656 | $0.2644 | 2,145,651.0 | -11.11% |
| 2022-01 | $0.82 | $0.3601 | $0.4599 | 494,308.0 | +0.00% |
0.05%
0.00%
자본화:
|
볼륨(24시간):