Stockscreener 앱 받기
0.0116
26.58%
-0.0042
BlockQuarry Corp Com 주식 (BLQC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.0152 | $0.0115 | $0.0037 | 2,245,512.0 | -26.58% |
| 2025-12-09 | $0.0174 | $0.0153 | $0.0021 | 1,427,368.0 | -0.63% |
| 2025-12-08 | $0.0216 | $0.0157 | $0.0059 | 4,211,375.0 | -18.46% |
| 2025-12-05 | $0.0218 | $0.0195 | $0.0023 | 465,738.0 | -1.02% |
| 2025-12-04 | $0.0229 | $0.0196 | $0.0033 | 776,142.0 | -10.05% |
| 2025-12-03 | $0.023 | $0.0192 | $0.0038 | 363,147.0 | +14.06% |
| 2025-12-02 | $0.0225 | $0.0192 | $0.0033 | 648,061.0 | -4.00% |
| 2025-12-01 | $0.0215 | $0.0191 | $0.0024 | 734,884.0 | +0.50% |
| 2025-11-28 | $0.026 | $0.0174 | $0.0086 | 2,256,423.0 | -20.08% |
| 2025-11-26 | $0.0373 | $0.0197 | $0.0176 | 3,847,560.0 | +21.46% |
| 2025-11-25 | $0.0205 | $0.017 | $0.0035 | 447,449.0 | +4.06% |
| 2025-11-24 | $0.0231 | $0.016 | $0.0071 | 2,438,179.0 | -2.48% |
| 2025-11-21 | $0.0244 | $0.0202 | $0.0042 | 797,995.0 | -2.42% |
| 2025-11-20 | $0.0246 | $0.0207 | $0.0039 | 470,729.0 | -14.81% |
| 2025-11-19 | $0.0272 | $0.023 | $0.0042 | 848,866.0 | -2.80% |
| 2025-11-18 | $0.0265 | $0.023 | $0.0035 | 394,947.0 | +3.37% |
BlockQuarry Corp Com 주식 (BLQC) 연도별 가격 이력
이 심층 분석에서는 BlockQuarry Corp Com 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLQC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BlockQuarry Corp Com 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BlockQuarry Corp Com 주식 (BLQC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.023 | $0.0115 | $0.0115 | 10,872,227.0 | -41.71% |
| 2025-11 | $0.0421 | $0.016 | $0.0261 | 24,222,789.0 | -44.72% |
| 2025-10 | $0.061 | $0.025 | $0.036 | 50,748,806.0 | +28.57% |
| 2025-09 | $0.049 | $0.018 | $0.031 | 72,060,792.0 | +31.52% |
| 2025-08 | $0.0487 | $0.02 | $0.0287 | 28,494,624.0 | -31.32% |
| 2025-07 | $0.0694 | $0.029 | $0.0404 | 43,029,048.0 | -33.40% |
| 2025-06 | $0.0496 | $0.0092 | $0.0404 | 72,109,353.0 | +284.71% |
| 2025-05 | $0.0199 | $0.011 | $0.0089 | 18,242,505.0 | +5.95% |
| 2025-04 | $0.0281 | $0.0098 | $0.0183 | 22,692,568.0 | -8.64% |
| 2025-03 | $0.0194 | $0.00715 | $0.0123 | 12,621,683.0 | -17.22% |
| 2025-02 | $0.0296 | $0.0118 | $0.0178 | 15,233,955.0 | -39.60% |
| 2025-01 | $0.047 | $0.024 | $0.023 | 11,293,166.0 | -34.38% |
BlockQuarry Corp Com 주식 (BLQC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0625 | $0.0305 | $0.032 | 9,958,376.0 | -30.33% |
| 2024-11 | $0.1109 | $0.056 | $0.0549 | 10,550,424.0 | -18.92% |
| 2024-10 | $0.09 | $0.0341 | $0.0559 | 9,490,658.0 | +69.10% |
| 2024-09 | $0.0614 | $0.0438 | $0.0176 | 3,604,799.0 | -21.86% |
| 2024-08 | $0.062 | $0.031 | $0.031 | 9,332,834.0 | +11.78% |
| 2024-07 | $0.079 | $0.0485 | $0.0305 | 7,101,485.0 | -21.23% |
| 2024-06 | $0.0775 | $0.0386 | $0.0389 | 11,501,388.0 | +17.56% |
| 2024-05 | $0.10 | $0.05 | $0.05 | 7,842,311.0 | -22.71% |
| 2024-04 | $0.1197 | $0.031 | $0.0887 | 18,501,330.0 | +79.49% |
| 2024-03 | $0.09 | $0.037 | $0.053 | 12,267,246.0 | -35.86% |
| 2024-02 | $0.12 | $0.0503 | $0.0697 | 10,992,355.0 | -48.03% |
| 2024-01 | $0.1397 | $0.0491 | $0.0906 | 12,962,418.0 | -1.27% |
BlockQuarry Corp Com 주식 (BLQC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1705 | $0.073 | $0.0976 | 17,097,967.0 | -21.00% |
| 2023-11 | $0.158 | $0.015 | $0.143 | 26,195,791.0 | +809.09% |
| 2023-10 | $0.032 | $0.012 | $0.02 | 8,551,508.0 | -48.44% |
| 2023-09 | $0.046 | $0.0271 | $0.0189 | 7,231,947.0 | -28.09% |
| 2023-08 | $0.08 | $0.0364 | $0.0436 | 9,885,427.0 | -34.56% |
| 2023-07 | $0.113 | $0.063 | $0.05 | 9,429,759.0 | -32.00% |
| 2023-06 | $0.1389 | $0.05 | $0.0889 | 12,455,124.0 | +48.15% |
| 2023-05 | $0.1489 | $0.0502 | $0.0987 | 13,738,512.0 | -50.22% |
| 2023-04 | $0.22 | $0.1095 | $0.1106 | 11,103,775.0 | -22.51% |
| 2023-03 | $0.3163 | $0.13 | $0.1863 | 10,831,873.0 | -30.56% |
| 2023-02 | $0.447 | $0.252 | $0.195 | 2,720,828.0 | -37.00% |
| 2023-01 | $0.42 | $0.13 | $0.29 | 3,964,280.0 | +195.20% |
5.71%
0.34%
자본화:
|
볼륨(24시간):