Stockscreener 앱 받기
0.003
7.14%
0.0002
시간 외 거래:
.01
0.007
+233.33%
Barrel Energy Inc 주식 (BRLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.0031 | $0.0027 | $0.0004 | 435,797.0 | +7.14% |
| 2025-05-15 | $0.0031 | $0.0028 | $0.0003 | 464,033.0 | -1.75% |
| 2025-05-14 | $0.0031 | $0.0027 | $0.0004 | 522,675.0 | +1.79% |
| 2025-05-13 | $0.0031 | $0.0027 | $0.0004 | 927,746.0 | -3.45% |
| 2025-05-12 | $0.0031 | $0.0026 | $0.0005 | 271,834.0 | +3.57% |
| 2025-05-09 | $0.003 | $0.0026 | $0.0004 | 2,002,325.0 | +7.69% |
| 2025-05-08 | $0.0026 | $0.0026 | $0.00 | 79,377.0 | +0.00% |
| 2025-05-07 | $0.003 | $0.0026 | $0.0004 | 399,352.0 | -13.33% |
| 2025-05-06 | $0.003 | $0.0026 | $0.0004 | 452,755.0 | +15.38% |
| 2025-05-05 | $0.003 | $0.0026 | $0.0004 | 376,875.0 | +0.00% |
| 2025-05-02 | $0.003 | $0.0026 | $0.0004 | 145,510.0 | -7.14% |
| 2025-05-01 | $0.003 | $0.0026 | $0.0004 | 75,034.0 | +7.69% |
| 2025-04-30 | $0.0032 | $0.0026 | $0.0006 | 957,500.0 | +0.00% |
| 2025-04-29 | $0.0032 | $0.0026 | $0.0006 | 41,200.0 | +0.00% |
| 2025-04-28 | $0.003 | $0.0026 | $0.0004 | 363,440.0 | -13.33% |
| 2025-04-25 | $0.0032 | $0.0025 | $0.0007 | 2,494,294.0 | +0.00% |
| 2025-04-24 | $0.0034 | $0.0026 | $0.0008 | 111,496.0 | +0.00% |
| 2025-04-23 | $0.00305 | $0.0026 | $0.00045 | 279,821.0 | +15.38% |
| 2025-04-22 | $0.0035 | $0.0026 | $0.0009 | 520,100.0 | +4.00% |
| 2025-04-21 | $0.0025 | $0.0025 | $0.00 | 34,500.0 | -3.85% |
| 2025-04-17 | $0.0035 | $0.0025 | $0.001 | 167,960.0 | +4.00% |
Barrel Energy Inc 주식 (BRLL) 연도별 가격 이력
이 심층 분석에서는 Barrel Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRLL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barrel Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barrel Energy Inc 주식 (BRLL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0031 | $0.0026 | $0.0005 | 6,153,313.0 | +15.38% |
| 2025-04 | $0.0035 | $0.0015 | $0.002 | 10,792,476.0 | +4.00% |
| 2025-03 | $0.005 | $0.0023 | $0.0027 | 16,971,936.0 | -50.00% |
| 2025-02 | $0.01 | $0.0027 | $0.0073 | 15,512,029.0 | +38.89% |
| 2025-01 | $0.0046 | $0.0023 | $0.0023 | 14,795,473.0 | +35.85% |
Barrel Energy Inc 주식 (BRLL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0032 | $0.0018 | $0.0014 | 15,373,486.0 | -4.35% |
| 2024-11 | $0.0038 | $0.0019 | $0.0019 | 15,488,493.0 | -9.80% |
| 2024-10 | $0.0038 | $0.0015 | $0.0023 | 33,287,801.0 | -29.17% |
| 2024-09 | $0.0065 | $0.0022 | $0.0043 | 11,246,021.0 | +44.00% |
| 2024-08 | $0.0049 | $0.001 | $0.0039 | 6,043,817.0 | +11.11% |
| 2024-07 | $0.0049 | $0.001 | $0.0039 | 12,518,644.0 | -50.00% |
| 2024-06 | $0.0059 | $0.0026 | $0.0033 | 7,663,113.0 | -30.77% |
| 2024-05 | $0.0068 | $0.0049 | $0.0019 | 10,203,784.0 | +6.56% |
| 2024-04 | $0.0093 | $0.006 | $0.0033 | 11,489,201.0 | -27.38% |
| 2024-03 | $0.0124 | $0.008 | $0.0044 | 10,292,427.0 | -16.00% |
| 2024-02 | $0.02 | $0.0086 | $0.0114 | 25,533,470.0 | -33.33% |
| 2024-01 | $0.02 | $0.0085 | $0.0115 | 19,273,369.0 | +66.67% |
Barrel Energy Inc 주식 (BRLL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.014 | $0.0071 | $0.0069 | 28,967,424.0 | -5.26% |
| 2023-11 | $0.0112 | $0.006 | $0.0052 | 16,110,194.0 | -1.04% |
| 2023-10 | $0.0126 | $0.0093 | $0.0033 | 10,160,737.0 | -20.00% |
| 2023-09 | $0.015 | $0.009 | $0.006 | 12,473,156.0 | -14.29% |
| 2023-08 | $0.0204 | $0.0094 | $0.011 | 18,690,428.0 | -31.71% |
| 2023-07 | $0.0279 | $0.0165 | $0.0114 | 16,019,086.0 | -10.09% |
| 2023-06 | $0.035 | $0.0199 | $0.0151 | 27,038,790.0 | -0.87% |
| 2023-05 | $0.031 | $0.0211 | $0.0099 | 15,912,186.0 | -20.69% |
| 2023-04 | $0.0395 | $0.0001 | $0.0394 | 22,282,316.0 | -25.26% |
| 2023-03 | $0.053 | $0.0351 | $0.0179 | 19,959,990.0 | +2.11% |
| 2023-02 | $0.0535 | $0.036 | $0.0175 | 18,421,398.0 | -24.75% |
| 2023-01 | $0.0695 | $0.03 | $0.0395 | 34,286,053.0 | -25.19% |
4.39%
10.85%
자본화:
|
볼륨(24시간):