Stockscreener 앱 받기
0.0011
47.62%
-0.0010
Bemax Inc. 주식 (BMXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $0.0016 | $0.001 | $0.0006 | 10,091,059.0 | -47.62% |
| 2025-04-04 | $0.00215 | $0.0018 | $0.00035 | 1,910,940.0 | +5.00% |
| 2025-04-03 | $0.002 | $0.0017 | $0.0003 | 5,428,554.0 | +0.00% |
| 2025-04-02 | $0.0021 | $0.0017 | $0.0004 | 7,012,802.0 | +5.26% |
| 2025-04-01 | $0.002 | $0.0018 | $0.0002 | 5,627,728.0 | -5.00% |
| 2025-03-31 | $0.0021 | $0.0018 | $0.0003 | 11,855,977.0 | -4.76% |
| 2025-03-28 | $0.0022 | $0.0019 | $0.0003 | 7,133,111.0 | -4.55% |
| 2025-03-27 | $0.0028 | $0.002 | $0.0008 | 12,216,054.0 | -12.00% |
| 2025-03-26 | $0.0026 | $0.002 | $0.0006 | 16,491,292.0 | +0.00% |
| 2025-03-25 | $0.0028 | $0.0021 | $0.0007 | 15,099,735.0 | -7.41% |
| 2025-03-24 | $0.0027 | $0.0021 | $0.0006 | 10,276,039.0 | +12.50% |
| 2025-03-21 | $0.0025 | $0.002 | $0.0005 | 3,075,762.0 | -7.69% |
| 2025-03-20 | $0.0027 | $0.002 | $0.0007 | 4,423,481.0 | -7.14% |
| 2025-03-19 | $0.003 | $0.002 | $0.001 | 8,625,796.0 | +3.70% |
| 2025-03-18 | $0.00285 | $0.0023 | $0.00055 | 3,967,619.0 | +3.85% |
| 2025-03-17 | $0.0028 | $0.002 | $0.0008 | 7,916,688.0 | -7.14% |
| 2025-03-14 | $0.0028 | $0.0023 | $0.0005 | 6,991,668.0 | +0.00% |
| 2025-03-13 | $0.0028 | $0.0023 | $0.0005 | 2,755,719.0 | +0.00% |
| 2025-03-12 | $0.0028 | $0.0023 | $0.0005 | 3,465,934.0 | +0.00% |
| 2025-03-11 | $0.0028 | $0.0023 | $0.0005 | 2,160,144.0 | +2.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.00215 | $0.001 | $0.00115 | 30,071,083.0 | -45.00% |
| 2025-03 | $0.00303 | $0.0018 | $0.00123 | 126,614,867.0 | -35.48% |
| 2025-02 | $0.00449 | $0.0025 | $0.00199 | 9,382,783.0 | -8.82% |
| 2025-01 | $0.0046 | $0.00183 | $0.00278 | 10,110,456.0 | -15.00% |
Bemax Inc. 주식 (BMXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0065 | $0.0033 | $0.0032 | 1,958,129.0 | +9.47% |
| 2024-11 | $0.0058 | $0.0035 | $0.0023 | 7,892,994.0 | +19.35% |
| 2024-10 | $0.005 | $0.002 | $0.003 | 13,942,912.0 | +99.00% |
| 2024-09 | $0.0069 | $0.0016 | $0.0053 | 19,421,529.0 | -68.85% |
| 2024-08 | $0.00733 | $0.0017 | $0.00563 | 4,772,593.0 | -6.41% |
| 2024-07 | $0.0071 | $0.0045 | $0.0026 | 2,828,151.0 | -2.00% |
| 2024-06 | $0.008 | $0.0051 | $0.0029 | 8,857,145.0 | +52.17% |
| 2024-05 | $0.0095 | $0.0033 | $0.0062 | 4,004,761.0 | -42.50% |
| 2024-04 | $0.0106 | $0.0066 | $0.00402 | 10,640,384.0 | +5.26% |
| 2024-03 | $0.0106 | $0.0074 | $0.0032 | 7,571,127.0 | +0.00% |
| 2024-02 | $0.0106 | $0.0075 | $0.0031 | 1,612,246.0 | -24.00% |
| 2024-01 | $0.0595 | $0.0075 | $0.052 | 3,566,348.0 | +0.00% |
Bemax Inc. 주식 (BMXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.012 | $0.0075 | $0.0045 | 213,045.0 | +1.01% |
| 2023-11 | $0.0126 | $0.0078 | $0.0048 | 118,310.0 | -16.46% |
| 2023-10 | $0.0119 | $0.0119 | $0.00 | 356.0 | -12.22% |
| 2023-09 | $0.0142 | $0.0101 | $0.00406 | 66,305.0 | -1.46% |
| 2023-08 | $0.0431 | $0.01 | $0.0331 | 3,920,626.0 | -68.79% |
| 2023-07 | $0.052 | $0.0304 | $0.0216 | 556,936.0 | -12.20% |
| 2023-06 | $0.15 | $0.0216 | $0.1284 | 365,516.0 | +0.00% |
| 2023-05 | $0.4001 | $0.0399 | $0.3602 | 605,014.0 | -95.00% |
| 2023-04 | $1.20 | $0.40 | $0.80 | 28,354.0 | +10,538% |
| 2023-03 | $0.0099 | $0.007 | $0.0029 | 100,431.0 | +17.50% |
| 2023-02 | $0.012 | $0.0076 | $0.0044 | 2,032,220.0 | -20.00% |
| 2023-01 | $0.011 | $0.0082 | $0.0028 | 617,588.0 | +2.04% |
4.42%
자본화:
|
볼륨(24시간):