Stockscreener 앱 받기
0.00165
41.07%
-0.00115
시간 외 거래:
.01
0.00835
+506.06%
BitFrontier Capital Holdings Inc 주식 (BFCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.003 | $0.0014 | $0.0016 | 12,485,342.0 | -41.07% |
| 2024-11-15 | $0.0033 | $0.002 | $0.0013 | 4,875,021.0 | -12.50% |
| 2024-11-14 | $0.0033 | $0.002 | $0.0013 | 22,624,068.0 | +23.08% |
| 2024-11-13 | $0.0033 | $0.001 | $0.0023 | 13,266,805.0 | +23.81% |
| 2024-11-12 | $0.0025 | $0.0017 | $0.0008 | 4,131,447.0 | +10.53% |
| 2024-11-11 | $0.0026 | $0.0015 | $0.0011 | 8,825,293.0 | +5.56% |
| 2024-11-08 | $0.002 | $0.0015 | $0.0005 | 1,611,880.0 | +12.50% |
| 2024-11-07 | $0.0016 | $0.0013 | $0.0003 | 5,081,010.0 | +6.67% |
| 2024-11-06 | $0.0019 | $0.0014 | $0.0005 | 2,921,555.0 | -21.05% |
| 2024-11-05 | $0.0019 | $0.0019 | $0.00 | 80,000.0 | +0.00% |
| 2024-11-04 | $0.002 | $0.0014 | $0.0006 | 1,270,000.0 | -5.00% |
| 2024-11-01 | $0.002 | $0.0018 | $0.0002 | 2,266,000.0 | +11.11% |
| 2024-10-31 | $0.0023 | $0.0018 | $0.0005 | 1,940,100.0 | -28.00% |
| 2024-10-30 | $0.0025 | $0.002 | $0.0005 | 936,768.0 | +8.70% |
| 2024-10-29 | $0.0024 | $0.002 | $0.0004 | 2,368,587.0 | +0.00% |
| 2024-10-28 | $0.0023 | $0.0018 | $0.0005 | 1,366,866.0 | +4.55% |
| 2024-10-25 | $0.0023 | $0.002 | $0.0003 | 1,392,436.0 | +10.00% |
| 2024-10-24 | $0.0024 | $0.002 | $0.0004 | 690,864.0 | -13.04% |
| 2024-10-23 | $0.0023 | $0.0021 | $0.0002 | 1,678,099.0 | +4.55% |
| 2024-10-22 | $0.0025 | $0.002 | $0.0005 | 3,391,822.0 | -12.00% |
BitFrontier Capital Holdings Inc 주식 (BFCH) 연도별 가격 이력
이 심층 분석에서는 BitFrontier Capital Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BFCH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BitFrontier Capital Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BitFrontier Capital Holdings Inc 주식 (BFCH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.0033 | $0.001 | $0.0023 | 79,438,421.0 | -8.33% |
| 2024-10 | $0.0035 | $0.0018 | $0.0017 | 22,702,212.0 | -35.71% |
| 2024-09 | $0.004 | $0.0018 | $0.0022 | 11,655,718.0 | +7.69% |
| 2024-08 | $0.0035 | $0.0016 | $0.0019 | 10,997,012.0 | -7.14% |
| 2024-07 | $0.0037 | $0.0003 | $0.0034 | 11,714,170.0 | -22.22% |
| 2024-06 | $0.0037 | $0.0029 | $0.0008 | 10,187,639.0 | +5.88% |
| 2024-05 | $0.005 | $0.0022 | $0.0028 | 63,243,617.0 | -17.07% |
| 2024-04 | $0.016 | $0.004 | $0.012 | 14,931,461.0 | -72.67% |
| 2024-03 | $0.018 | $0.0106 | $0.0074 | 8,780,194.0 | -16.67% |
| 2024-02 | $0.0198 | $0.0082 | $0.0116 | 20,870,832.0 | +97.80% |
| 2024-01 | $0.0099 | $0.0073 | $0.0026 | 20,351,908.0 | +0.00% |
BitFrontier Capital Holdings Inc 주식 (BFCH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0092 | $0.0068 | $0.0024 | 12,154,882.0 | -1.09% |
| 2023-11 | $0.0093 | $0.006 | $0.0033 | 3,375,271.0 | +21.05% |
| 2023-10 | $0.0082 | $0.0052 | $0.003 | 7,789,864.0 | +20.63% |
| 2023-09 | $0.0075 | $0.0045 | $0.003 | 6,174,836.0 | -14.86% |
| 2023-08 | $0.0092 | $0.0055 | $0.0037 | 19,168,637.0 | -17.78% |
| 2023-07 | $0.0125 | $0.0011 | $0.0114 | 9,908,061.0 | -10.89% |
| 2023-06 | $0.0125 | $0.0004 | $0.0121 | 14,979,471.0 | +1.00% |
| 2023-05 | $0.0131 | $0.0002 | $0.0129 | 13,652,255.0 | -27.54% |
| 2023-04 | $0.0141 | $0.0098 | $0.0043 | 14,824,287.0 | +0.00% |
| 2023-03 | $0.0195 | $0.008 | $0.0115 | 25,818,661.0 | -28.87% |
| 2023-02 | $0.0225 | $0.0031 | $0.0194 | 13,200,954.0 | -13.78% |
| 2023-01 | $0.0235 | $0.0102 | $0.0133 | 17,204,116.0 | +78.57% |
BitFrontier Capital Holdings Inc 주식 (BFCH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.015 | $0.0075 | $0.0075 | 19,204,640.0 | +26.63% |
| 2022-11 | $0.0124 | $0.008 | $0.0044 | 35,957,275.0 | -0.50% |
| 2022-10 | $0.014 | $0.0061 | $0.0079 | 23,035,433.0 | +100.00% |
| 2022-09 | $0.0114 | $0.0031 | $0.0083 | 2,291,789.0 | -12.28% |
| 2022-08 | $0.0115 | $0.0026 | $0.0089 | 4,705,194.0 | +119.23% |
| 2022-07 | $0.0033 | $0.0026 | $0.0007 | 1,139,678.0 | -51.85% |
| 2022-05 | $0.0062 | $0.0053 | $0.0009 | 2,100,943.0 | +0.00% |
0.31%
0.60%
자본화:
|
볼륨(24시간):