Stockscreener 앱 받기
0.363
0.55%
-0.002
시간 외 거래:
.36
-0.003
-0.83%
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $0.365 | $0.3513 | $0.0137 | 33,969.0 | -0.55% |
| 2025-04-28 | $0.382 | $0.3249 | $0.0571 | 645,251.0 | +1.11% |
| 2025-04-25 | $0.37 | $0.35 | $0.02 | 162,973.0 | +0.28% |
| 2025-04-24 | $0.3896 | $0.34 | $0.0496 | 640,380.0 | +0.28% |
| 2025-04-23 | $0.365 | $0.3418 | $0.0232 | 180,818.0 | +6.12% |
| 2025-04-22 | $0.35 | $0.3364 | $0.0136 | 63,004.0 | -3.34% |
| 2025-04-21 | $0.355 | $0.3328 | $0.0222 | 198,006.0 | +0.95% |
| 2025-04-17 | $0.35 | $0.3221 | $0.0279 | 95,138.0 | +0.70% |
| 2025-04-16 | $0.35 | $0.3035 | $0.0465 | 478,454.0 | +9.58% |
| 2025-04-15 | $0.3381 | $0.30 | $0.0381 | 138,740.0 | -3.02% |
| 2025-04-14 | $0.3359 | $0.304 | $0.0319 | 165,169.0 | +2.79% |
| 2025-04-11 | $0.3305 | $0.28 | $0.0505 | 370,007.0 | +8.88% |
| 2025-04-10 | $0.3059 | $0.28 | $0.0259 | 85,932.0 | -6.94% |
| 2025-04-09 | $0.33 | $0.28 | $0.05 | 177,187.0 | +11.75% |
| 2025-04-08 | $0.3142 | $0.27 | $0.0442 | 165,375.0 | -10.02% |
| 2025-04-07 | $0.3199 | $0.2605 | $0.0594 | 426,335.0 | -0.51% |
| 2025-04-04 | $0.338 | $0.30 | $0.038 | 1,402,249.0 | +3.67% |
| 2025-04-03 | $0.334 | $0.30 | $0.034 | 154,471.0 | -10.31% |
| 2025-04-02 | $0.3454 | $0.3174 | $0.028 | 136,548.0 | -1.33% |
| 2025-04-01 | $0.3535 | $0.3177 | $0.0358 | 260,653.0 | -1.45% |
Brand Engagement Network Inc 주식 (BNAI) 연도별 가격 이력
이 심층 분석에서는 Brand Engagement Network Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brand Engagement Network Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.3896 | $0.2605 | $0.1291 | 6,014,628.0 | +5.52% |
| 2025-03 | $0.42 | $0.3237 | $0.0963 | 7,360,281.0 | -11.57% |
| 2025-02 | $1.05 | $0.34 | $0.7099 | 247,203,794.0 | +2.72% |
| 2025-01 | $1.11 | $0.3341 | $0.7759 | 17,273,157.0 | -61.12% |
Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.6609 | $0.439 | 29,031,507.0 | +9.76% |
| 2024-11 | $1.18 | $0.71 | $0.4699 | 3,440,978.0 | -4.26% |
| 2024-10 | $1.09 | $0.751 | $0.339 | 3,442,480.0 | -17.64% |
| 2024-09 | $1.25 | $0.80 | $0.45 | 2,351,234.0 | -11.11% |
| 2024-08 | $2.64 | $1.09 | $1.55 | 5,913,210.0 | -43.75% |
| 2024-07 | $4.10 | $2.00 | $2.10 | 2,592,719.0 | -39.71% |
| 2024-06 | $6.32 | $2.65 | $3.67 | 24,767,557.0 | -36.58% |
| 2024-05 | $8.43 | $0.99 | $7.44 | 180,754,578.0 | +139.65% |
| 2024-04 | $6.20 | $2.00 | $4.20 | 727,570.0 | +0.00% |
1.83%
자본화:
|
볼륨(24시간):