Stockscreener 앱 받기
0.1372
2.04%
-0.00285
Bioxytran Inc 주식 (BIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.1372 | $0.1317 | $0.00548 | 12,100.0 | -2.04% |
| 2025-06-04 | $0.14 | $0.1263 | $0.0137 | 78,636.0 | +0.07% |
| 2025-06-03 | $0.14 | $0.13 | $0.01 | 169,993.0 | +6.51% |
| 2025-06-02 | $0.157 | $0.1203 | $0.0367 | 377,425.0 | -16.21% |
| 2025-05-30 | $0.1597 | $0.1453 | $0.0144 | 59,038.0 | +4.51% |
| 2025-05-29 | $0.16 | $0.1492 | $0.0109 | 141,436.0 | -5.66% |
| 2025-05-28 | $0.16 | $0.1551 | $0.0049 | 81,458.0 | +1.21% |
| 2025-05-27 | $0.1597 | $0.1433 | $0.0164 | 328,797.0 | +3.63% |
| 2025-05-23 | $0.1599 | $0.138 | $0.0219 | 276,281.0 | -4.47% |
| 2025-05-22 | $0.1595 | $0.139 | $0.0205 | 294,515.0 | +13.03% |
| 2025-05-21 | $0.1743 | $0.1305 | $0.0438 | 911,555.0 | +4.00% |
| 2025-05-20 | $0.135 | $0.1206 | $0.0144 | 97,032.0 | +0.07% |
| 2025-05-19 | $0.1349 | $0.125 | $0.0099 | 55,583.0 | +7.92% |
| 2025-05-16 | $0.1349 | $0.1111 | $0.0238 | 128,932.0 | -3.85% |
| 2025-05-15 | $0.142 | $0.105 | $0.037 | 245,974.0 | +24.57% |
| 2025-05-14 | $0.1198 | $0.0967 | $0.0231 | 188,199.0 | -0.70% |
| 2025-05-13 | $0.14 | $0.10 | $0.04 | 491,984.0 | -24.39% |
| 2025-05-12 | $0.1531 | $0.1302 | $0.0229 | 186,031.0 | -7.33% |
| 2025-05-09 | $0.15 | $0.14 | $0.010 | 109,534.0 | +11.77% |
| 2025-05-08 | $0.1356 | $0.1275 | $0.0081 | 83,136.0 | +3.23% |
| 2025-05-07 | $0.14 | $0.1245 | $0.0155 | 211,411.0 | +4.00% |
Bioxytran Inc 주식 (BIXT) 연도별 가격 이력
이 심층 분석에서는 Bioxytran Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bioxytran Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bioxytran Inc 주식 (BIXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.157 | $0.1203 | $0.0367 | 638,154.0 | -12.51% |
| 2025-05 | $0.1743 | $0.0967 | $0.0776 | 4,158,968.0 | -1.90% |
| 2025-04 | $0.2283 | $0.1063 | $0.122 | 3,320,893.0 | +13.25% |
| 2025-03 | $0.206 | $0.0703 | $0.1357 | 11,292,919.0 | +77.71% |
| 2025-02 | $0.0949 | $0.0711 | $0.0238 | 1,469,405.0 | -20.52% |
| 2025-01 | $0.104 | $0.0615 | $0.0425 | 4,177,640.0 | +11.12% |
Bioxytran Inc 주식 (BIXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.11 | $0.0871 | $0.0229 | 1,201,293.0 | -3.19% |
| 2024-11 | $0.10 | $0.0875 | $0.0125 | 1,829,972.0 | +2.78% |
| 2024-10 | $0.12 | $0.0855 | $0.0345 | 1,391,044.0 | -18.18% |
| 2024-09 | $0.124 | $0.076 | $0.048 | 1,635,528.0 | +28.65% |
| 2024-08 | $0.1186 | $0.0751 | $0.0435 | 794,590.0 | -28.63% |
| 2024-07 | $0.129 | $0.0803 | $0.0487 | 1,841,316.0 | +24.27% |
| 2024-06 | $0.1249 | $0.0752 | $0.0497 | 1,565,058.0 | -17.61% |
| 2024-05 | $0.1525 | $0.10 | $0.0525 | 2,015,586.0 | +5.27% |
| 2024-04 | $0.1505 | $0.1011 | $0.0494 | 3,737,048.0 | +5.05% |
| 2024-03 | $0.147 | $0.101 | $0.046 | 1,475,557.0 | -3.82% |
| 2024-02 | $0.14 | $0.095 | $0.045 | 1,506,368.0 | -13.59% |
| 2024-01 | $0.155 | $0.1198 | $0.0352 | 1,443,147.0 | -15.13% |
Bioxytran Inc 주식 (BIXT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.174 | $0.071 | $0.103 | 2,928,166.0 | +18.67% |
| 2023-11 | $0.17 | $0.1052 | $0.0648 | 1,991,035.0 | -18.45% |
| 2023-10 | $0.195 | $0.1323 | $0.0627 | 1,971,618.0 | -8.82% |
| 2023-09 | $0.33 | $0.14 | $0.19 | 4,724,695.0 | -45.16% |
| 2023-08 | $0.35 | $0.12 | $0.23 | 1,831,471.0 | +107.36% |
| 2023-07 | $0.1996 | $0.12 | $0.0796 | 1,063,983.0 | -21.32% |
| 2023-06 | $0.35 | $0.1254 | $0.2246 | 2,112,289.0 | -40.72% |
| 2023-05 | $0.5351 | $0.301 | $0.2341 | 1,063,641.0 | -36.85% |
| 2023-04 | $0.5211 | $0.4006 | $0.1205 | 894,762.0 | +14.04% |
| 2023-03 | $1.05 | $0.361 | $0.689 | 3,187,390.0 | +11.25% |
| 2023-02 | $0.51 | $0.361 | $0.149 | 556,237.0 | -17.54% |
| 2023-01 | $0.5452 | $0.4217 | $0.1235 | 588,754.0 | +1.06% |
0.57%
1.83%
자본화:
|
볼륨(24시간):