Stockscreener 앱 받기
0.0062
7.46%
-0.0005
BlockQuarry Corp Com 주식 (BLQC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $0.0069 | $0.0062 | $0.0007 | 535,901.0 | -7.46% |
| 2026-05-28 | $0.007 | $0.0055 | $0.0015 | 2,106,937.0 | +21.82% |
| 2026-05-27 | $0.0059 | $0.0042 | $0.0017 | 1,644,854.0 | +17.02% |
| 2026-05-26 | $0.0068 | $0.0041 | $0.0027 | 8,203,540.0 | -29.85% |
| 2026-05-22 | $0.0068 | $0.006 | $0.0008 | 1,383,823.0 | +11.67% |
| 2026-05-21 | $0.0071 | $0.006 | $0.0011 | 1,096,112.0 | -9.09% |
| 2026-05-20 | $0.0071 | $0.0066 | $0.0005 | 284,893.0 | +1.54% |
| 2026-05-19 | $0.0072 | $0.006 | $0.0012 | 1,085,473.0 | +1.56% |
| 2026-05-18 | $0.0068 | $0.0064 | $0.0004 | 615,158.0 | -9.86% |
| 2026-05-15 | $0.0074 | $0.0065 | $0.0009 | 778,747.0 | +0.00% |
| 2026-05-14 | $0.0075 | $0.0066 | $0.0009 | 811,322.0 | -4.05% |
| 2026-05-13 | $0.0077 | $0.0067 | $0.001 | 1,969,161.0 | -3.90% |
| 2026-05-12 | $0.0078 | $0.0067 | $0.0011 | 500,554.0 | +11.59% |
| 2026-05-11 | $0.0081 | $0.0068 | $0.0013 | 1,058,852.0 | +1.47% |
| 2026-05-08 | $0.0078 | $0.0068 | $0.001 | 1,696,044.0 | -5.56% |
| 2026-05-07 | $0.01 | $0.0063 | $0.0037 | 2,582,406.0 | -21.74% |
| 2026-05-06 | $0.0096 | $0.007 | $0.0026 | 3,226,767.0 | +13.58% |
| 2026-05-05 | $0.0091 | $0.0081 | $0.001 | 67,579.0 | -7.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.0069 | $0.0062 | $0.0007 | 535,901.0 | -7.46% |
| 2026-05 | $0.01 | $0.0041 | $0.0059 | 30,140,711.0 | +0.00% |
| 2026-04 | $0.013 | $0.0053 | $0.0077 | 33,972,043.0 | +26.42% |
| 2026-03 | $0.0105 | $0.005 | $0.0055 | 19,189,539.0 | -58.59% |
| 2026-02 | $0.0164 | $0.0088 | $0.0076 | 24,250,765.0 | +26.73% |
| 2026-01 | $0.021 | $0.0091 | $0.0119 | 36,728,418.0 | -27.86% |
BlockQuarry Corp Com 주식 (BLQC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.025 | $0.0114 | $0.0136 | 43,821,257.0 | -29.15% |
| 2025-11 | $0.0421 | $0.016 | $0.0261 | 24,222,789.0 | -44.72% |
| 2025-10 | $0.061 | $0.025 | $0.036 | 42,669,577.0 | +28.57% |
| 2025-09 | $0.049 | $0.018 | $0.031 | 36,030,396.0 | +31.46% |
| 2025-08 | $0.0487 | $0.02 | $0.0287 | 21,236,984.0 | -31.29% |
| 2025-07 | $0.0694 | $0.029 | $0.0404 | 43,029,048.0 | -33.48% |
| 2025-06 | $0.0496 | $0.0092 | $0.0404 | 72,109,353.0 | +285.12% |
| 2025-05 | $0.0199 | $0.011 | $0.0089 | 18,242,505.0 | +6.14% |
| 2025-04 | $0.0281 | $0.0098 | $0.0183 | 22,692,568.0 | -8.80% |
| 2025-03 | $0.0194 | $0.0072 | $0.0122 | 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 | 11,071,319.0 | -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 | +68.95% |
| 2024-09 | $0.0614 | $0.0438 | $0.0176 | 3,604,799.0 | -21.79% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):