Stockscreener 앱 받기
0.0928
3.33%
-0.0032
시간 외 거래:
.12
0.0272
+29.31%
Bioxytran Inc 주식 (BIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.0958 | $0.0925 | $0.0033 | 58,115.0 | -2.44% |
| 2024-11-26 | $0.0959 | $0.0925 | $0.00338 | 185,000.0 | +2.48% |
| 2024-11-25 | $0.097 | $0.0928 | $0.00418 | 1,715.0 | -3.31% |
| 2024-11-22 | $0.096 | $0.0926 | $0.0034 | 51,400.0 | -2.74% |
| 2024-11-21 | $0.0987 | $0.0987 | $0.00 | 1,949.0 | +1.57% |
| 2024-11-20 | $0.0987 | $0.0926 | $0.0061 | 52,951.0 | +4.49% |
| 2024-11-19 | $0.0941 | $0.0926 | $0.00153 | 40,164.0 | +0.38% |
| 2024-11-18 | $0.0987 | $0.0926 | $0.0061 | 189,674.0 | +0.16% |
| 2024-11-15 | $0.0987 | $0.0925 | $0.0062 | 105,346.0 | -5.06% |
| 2024-11-14 | $0.099 | $0.0927 | $0.0063 | 68,983.0 | +5.32% |
| 2024-11-13 | $0.0963 | $0.0925 | $0.00375 | 130,429.0 | -4.42% |
| 2024-11-12 | $0.0999 | $0.0925 | $0.0074 | 278,900.0 | +4.06% |
| 2024-11-11 | $0.0999 | $0.0875 | $0.0124 | 55,339.0 | -5.25% |
| 2024-11-08 | $0.10 | $0.0926 | $0.0074 | 58,450.0 | +4.75% |
| 2024-11-07 | $0.0937 | $0.088 | $0.0057 | 67,882.0 | +4.11% |
| 2024-11-06 | $0.10 | $0.09 | $0.01 | 125,675.0 | -9.59% |
| 2024-11-05 | $0.0996 | $0.091 | $0.00855 | 85,164.0 | +9.46% |
| 2024-11-04 | $0.10 | $0.091 | $0.00905 | 91,154.0 | -2.20% |
| 2024-11-01 | $0.095 | $0.088 | $0.007 | 103,067.0 | +3.33% |
| 2024-10-31 | $0.094 | $0.09 | $0.004 | 42,325.0 | -1.10% |
| 2024-10-30 | $0.091 | $0.088 | $0.003 | 300.0 | -8.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.10 | $0.0875 | $0.0125 | 1,809,472.0 | +3.11% |
| 2024-10 | $0.12 | $0.0855 | $0.0345 | 1,385,944.0 | -18.18% |
| 2024-09 | $0.124 | $0.076 | $0.048 | 1,635,298.0 | +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 | 1,442,747.0 | -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% |
2.52%
0.85%
자본화:
|
볼륨(24시간):