Stockscreener 앱 받기
0.0018
23.73%
-0.00056
Bemax Inc. 주식 (BMXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $0.0025 | $0.0018 | $0.0007 | 6,604,863.0 | -20.76% |
| 2026-05-19 | $0.0027 | $0.0022 | $0.0005 | 3,623,474.0 | -9.23% |
| 2026-05-18 | $0.0027 | $0.0022 | $0.0005 | 3,279,698.0 | +18.18% |
| 2026-05-15 | $0.0026 | $0.0017 | $0.0009 | 3,524,402.0 | +0.00% |
| 2026-05-14 | $0.0028 | $0.0018 | $0.001 | 5,166,875.0 | -8.33% |
| 2026-05-13 | $0.0025 | $0.0018 | $0.0007 | 12,770,588.0 | +26.32% |
| 2026-05-12 | $0.0021 | $0.0016 | $0.0005 | 4,607,100.0 | -5.00% |
| 2026-05-11 | $0.0023 | $0.0018 | $0.0005 | 9,549,431.0 | +17.65% |
| 2026-05-08 | $0.0019 | $0.0014 | $0.0005 | 5,939,186.0 | +0.00% |
| 2026-05-07 | $0.0022 | $0.0015 | $0.0007 | 14,582,190.0 | +0.00% |
| 2026-05-06 | $0.0019 | $0.0015 | $0.0004 | 6,646,666.0 | -5.56% |
| 2026-05-05 | $0.0018 | $0.0015 | $0.0003 | 3,048,470.0 | +20.00% |
| 2026-05-04 | $0.002 | $0.0014 | $0.0006 | 9,824,463.0 | -16.67% |
| 2026-05-01 | $0.0019 | $0.0015 | $0.0004 | 2,134,924.0 | +20.00% |
| 2026-04-30 | $0.0015 | $0.0011 | $0.0004 | 2,748,818.0 | +0.00% |
| 2026-04-29 | $0.0028 | $0.0013 | $0.0015 | 14,464,469.0 | -46.43% |
| 2026-04-28 | $0.0033 | $0.0023 | $0.001 | 3,081,970.0 | -6.67% |
| 2026-04-27 | $0.004 | $0.0023 | $0.0017 | 3,257,936.0 | -23.08% |
| 2026-04-24 | $0.0039 | $0.0028 | $0.0011 | 866,994.0 | +30.00% |
| 2026-04-23 | $0.0038 | $0.003 | $0.0008 | 610,366.0 | -23.08% |
| 2026-04-22 | $0.005 | $0.0031 | $0.0019 | 1,029,079.0 | +5.41% |
| 2026-04-21 | $0.0052 | $0.0034 | $0.0018 | 676,605.0 | +5.71% |
Bemax Inc. 주식 (BMXC) 연도별 가격 이력
이 심층 분석에서는 Bemax Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bemax Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bemax Inc. 주식 (BMXC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0028 | $0.0014 | $0.0014 | 91,302,330.0 | +24.67% |
| 2026-04 | $0.0134 | $0.0011 | $0.0123 | 38,678,288.0 | -88.55% |
| 2026-03 | $0.0209 | $0.0068 | $0.0141 | 12,672,782.0 | -6.43% |
| 2026-02 | $0.0235 | $0.0124 | $0.0111 | 6,426,536.0 | -40.43% |
| 2026-01 | $0.031 | $0.0137 | $0.0173 | 3,800,014.0 | -16.07% |
Bemax Inc. 주식 (BMXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.084 | $0.019 | $0.065 | 344,400.0 | -83.88% |
| 2025-11 | $0.16 | $0.08 | $0.08 | 15,358.9 | +0.00% |
| 2025-10 | $0.16 | $0.08 | $0.08 | 49,400.2 | +0.00% |
| 2025-09 | $0.24 | $0.08 | $0.16 | 175,101.3 | +100.00% |
| 2025-08 | $0.16 | $0.0008 | $0.1592 | 337,158.1 | -50.00% |
| 2025-07 | $0.40 | $0.08 | $0.32 | 673,388.1 | +0.00% |
| 2025-06 | $0.72 | $0.16 | $0.56 | 374,333.1 | -75.00% |
| 2025-05 | $0.88 | $0.40 | $0.48 | 570,981.5 | -20.00% |
| 2025-04 | $1.76 | $0.72 | $1.04 | 327,266.7 | -50.00% |
| 2025-03 | $2.40 | $1.44 | $0.96 | 158,268.6 | -35.48% |
| 2025-02 | $3.60 | $2.00 | $1.60 | 11,728.5 | -8.82% |
| 2025-01 | $3.68 | $1.44 | $2.24 | 12,638.1 | -15.00% |
Bemax Inc. 주식 (BMXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.20 | $0.0053 | $5.19 | 29,892.6 | +8.33% |
| 2024-11 | $4.64 | $2.80 | $1.84 | 9,866.2 | +20.00% |
| 2024-10 | $4.00 | $0.003 | $4.00 | 488,389.2 | +100.00% |
| 2024-09 | $5.52 | $1.28 | $4.24 | 24,276.9 | -68.75% |
| 2024-08 | $5.84 | $0.0045 | $5.84 | 65,890.7 | -7.25% |
| 2024-07 | $5.68 | $3.60 | $2.08 | 3,535.2 | -1.43% |
| 2024-06 | $6.40 | $4.08 | $2.32 | 11,071.4 | +52.17% |
| 2024-05 | $7.60 | $2.64 | $4.96 | 5,006.0 | -42.50% |
| 2024-04 | $8.48 | $5.28 | $3.20 | 13,300.5 | +5.26% |
| 2024-03 | $8.48 | $5.92 | $2.56 | 9,463.9 | +0.00% |
| 2024-02 | $8.48 | $6.00 | $2.48 | 2,015.3 | -24.00% |
| 2024-01 | $47.60 | $6.00 | $41.60 | 4,457.9 | +79,900% |
0.27%
0.34%
자본화:
|
볼륨(24시간):