Stockscreener 앱 받기
0.1138
8.54%
0.00895
Bioxytran Inc 주식 (BIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-26 | $0.124 | $0.11 | $0.014 | 130,072.0 | +8.54% |
| 2024-09-24 | $0.1051 | $0.0921 | $0.013 | 155,128.0 | +11.02% |
| 2024-09-23 | $0.10 | $0.09 | $0.01 | 46,615.0 | +8.38% |
| 2024-09-20 | $0.1064 | $0.0835 | $0.0229 | 144,750.0 | -12.60% |
| 2024-09-19 | $0.11 | $0.0781 | $0.0319 | 575,205.0 | +27.93% |
| 2024-09-18 | $0.081 | $0.0779 | $0.0031 | 26,200.0 | -2.63% |
| 2024-09-17 | $0.08 | $0.08 | $0.00 | 10,000.0 | -2.32% |
| 2024-09-16 | $0.084 | $0.076 | $0.00795 | 41,430.0 | -5.43% |
| 2024-09-13 | $0.0866 | $0.082 | $0.0046 | 50,609.0 | +5.61% |
| 2024-09-12 | $0.085 | $0.082 | $0.003 | 10,300.0 | -5.20% |
| 2024-09-11 | $0.0865 | $0.078 | $0.0085 | 7,632.0 | +7.92% |
| 2024-09-10 | $0.0866 | $0.078 | $0.0086 | 32,332.0 | -7.45% |
| 2024-09-09 | $0.0866 | $0.078 | $0.0086 | 47,251.0 | +6.06% |
| 2024-09-06 | $0.0871 | $0.08 | $0.00712 | 28,028.0 | -0.34% |
| 2024-09-05 | $0.0884 | $0.0813 | $0.0071 | 18,000.0 | -8.77% |
| 2024-09-04 | $0.0898 | $0.08 | $0.0098 | 98,147.0 | +0.31% |
| 2024-09-03 | $0.09 | $0.08 | $0.010 | 75,238.0 | +4.71% |
| 2024-08-30 | $0.0863 | $0.0825 | $0.00375 | 57,819.0 | -4.47% |
| 2024-08-29 | $0.09 | $0.079 | $0.011 | 37,221.0 | +6.55% |
| 2024-08-28 | $0.09 | $0.0803 | $0.0097 | 23,997.0 | -6.67% |
| 2024-08-27 | $0.0978 | $0.09 | $0.00775 | 34,860.0 | -10.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.124 | $0.076 | $0.048 | 1,496,937.0 | +33.04% |
| 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 | 1,442,747.0 | -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% |
Bioxytran Inc 주식 (BIXT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.58 | $0.36 | $0.22 | 1,082,259.0 | +14.26% |
| 2022-11 | $0.69 | $0.37 | $0.32 | 2,045,219.0 | +5.02% |
| 2022-10 | $0.70 | $0.40 | $0.30 | 1,204,406.0 | -42.28% |
| 2022-09 | $1.25 | $0.665 | $0.585 | 1,625,440.0 | -33.37% |
| 2022-08 | $1.15 | $0.3999 | $0.7501 | 1,746,855.0 | +147.62% |
| 2022-07 | $0.431 | $0.40 | $0.031 | 126,775.0 | +0.00% |
| 2022-05 | $0.42 | $0.40 | $0.02 | 12,500.0 | +0.00% |
4.32%
자본화:
|
볼륨(24시간):