Stockscreener 앱 받기
0.3572
0.33%
-0.0012
Brand Engagement Network Inc 주식 (BNAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.363 | $0.3351 | $0.0279 | 852,950.0 | +0.42% |
| 2025-11-20 | $0.3741 | $0.345 | $0.0291 | 1,608,258.0 | -5.66% |
| 2025-11-19 | $0.3799 | $0.3601 | $0.0198 | 1,179,662.0 | -5.03% |
| 2025-11-18 | $0.40 | $0.3596 | $0.0404 | 1,142,312.0 | +2.56% |
| 2025-11-17 | $0.4368 | $0.3614 | $0.0754 | 2,659,334.0 | -5.02% |
| 2025-11-14 | $0.432 | $0.3582 | $0.0738 | 4,157,593.0 | +10.08% |
| 2025-11-13 | $0.3892 | $0.3635 | $0.0257 | 2,901,473.0 | -8.01% |
| 2025-11-12 | $0.4339 | $0.4021 | $0.0318 | 3,439,878.0 | -1.53% |
| 2025-11-11 | $0.4399 | $0.3583 | $0.0816 | 10,614,702.0 | -14.40% |
| 2025-11-10 | $0.8475 | $0.4618 | $0.3857 | 476,952,301.0 | +28.43% |
| 2025-11-07 | $0.3847 | $0.3454 | $0.0393 | 571,995.0 | -2.47% |
| 2025-11-06 | $0.3967 | $0.38 | $0.0167 | 643,500.0 | -3.18% |
| 2025-11-05 | $0.424 | $0.38 | $0.044 | 691,914.0 | -6.44% |
| 2025-11-04 | $0.4513 | $0.4149 | $0.0364 | 608,954.0 | -8.80% |
| 2025-11-03 | $0.48 | $0.4463 | $0.0337 | 867,819.0 | +4.24% |
| 2025-10-31 | $0.459 | $0.43 | $0.029 | 522,294.0 | +0.22% |
| 2025-10-30 | $0.46 | $0.4305 | $0.0295 | 833,218.0 | -3.45% |
| 2025-10-29 | $0.511 | $0.4506 | $0.0604 | 988,247.0 | -7.39% |
| 2025-10-28 | $0.5185 | $0.485 | $0.0335 | 1,026,970.0 | -2.91% |
| 2025-10-27 | $0.5675 | $0.45 | $0.1175 | 3,678,846.0 | +15.19% |
| 2025-10-24 | $0.468 | $0.4217 | $0.0463 | 600,726.0 | +0.18% |
| 2025-10-23 | $0.4534 | $0.421 | $0.0324 | 656,722.0 | +0.50% |
| 2025-10-22 | $0.4748 | $0.4251 | $0.0497 | 777,066.0 | -5.84% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.8475 | $0.3351 | $0.5124 | 508,892,645.0 | -19.30% |
| 2025-10 | $0.9448 | $0.2814 | $0.6634 | 411,004,779.0 | +51.70% |
| 2025-09 | $0.332 | $0.2864 | $0.0456 | 8,432,097.0 | -4.51% |
| 2025-08 | $0.3599 | $0.299 | $0.0609 | 5,678,022.0 | -8.12% |
| 2025-07 | $0.46 | $0.299 | $0.161 | 13,440,482.0 | -23.84% |
| 2025-06 | $0.7559 | $0.24 | $0.5159 | 343,907,165.0 | +57.71% |
| 2025-05 | $0.379 | $0.2306 | $0.1484 | 41,210,763.0 | -22.28% |
| 2025-04 | $0.3896 | $0.2605 | $0.1291 | 6,083,342.0 | +4.36% |
| 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% |
2.21%
1.62%
자본화:
|
볼륨(24시간):