Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| BEAM | BEAMMUST | 암호화폐 | 5,740,592 | BeamHash III |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.00283 | -6.52% | 0.04057 | 0.04029 | 0.0406 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.0434 | 0.04591 | 0.04001 | 0.0434 | 0.02866 - 0.29899 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| GATE | 16:11:56 | 934.05 | 0.04057 | UST |
BEAMMUST Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.03752 | 0.04571 | 0.03342 | 1,066,946.31 | 0.00305 | 8.13% |
| 1개월 | 0.08016 | 0.09794 | 0.03221 | 703,839.40 | -0.03959 | -49.39% |
| 3개월 | 0.12482 | 0.13775 | 0.03221 | 458,961.53 | -0.08425 | -67.50% |
| 6개월 | 0.05215 | 0.29899 | 0.03221 | 476,628.16 | -0.01158 | -22.21% |
| 1년 | 0.03005 | 0.29899 | 0.02866 | 542,925.09 | 0.01052 | 35.01% |
| 3년 | 0.03005 | 0.29899 | 0.02866 | 542,925.09 | 0.01052 | 35.01% |
| 5년 | 0.03005 | 0.29899 | 0.02866 | 542,925.09 | 0.01052 | 35.01% |
BEAMMUST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 6월(6) 2024 | 0.0434 | 0.0069 | 18.90% | 0.0365 | 0.04571 | 0.03597 | 1,649,625.00 |
| 31 5월(5) 2024 | 0.0365 | 0.00081 | 2.27% | 0.03569 | 0.03711 | 0.03403 | 856,776.00 |
| 30 5월(5) 2024 | 0.03569 | -0.0004 | -1.11% | 0.03609 | 0.03627 | 0.03497 | 613,314.00 |
| 29 5월(5) 2024 | 0.03609 | -0.00102 | -2.75% | 0.03711 | 0.03711 | 0.03449 | 1,731,827.00 |
| 28 5월(5) 2024 | 0.03711 | -0.00011 | -0.30% | 0.03807 | 0.03995 | 0.03642 | 867,269.00 |
| 27 5월(5) 2024 | 0.03722 | 0.00013 | 0.35% | 0.03709 | 0.03771 | 0.03559 | 652,375.00 |
| 26 5월(5) 2024 | 0.03709 | -0.00043 | -1.15% | 0.03752 | 0.03779 | 0.03342 | 1,097,433.00 |
| 25 5월(5) 2024 | 0.03752 | 0.00332 | 9.71% | 0.0342 | 0.03824 | 0.0323 | 1,089,767.00 |
| 24 5월(5) 2024 | 0.0342 | -0.00177 | -4.92% | 0.03597 | 0.04068 | 0.03221 | 982,549.00 |
| 23 5월(5) 2024 | 0.03597 | -0.00185 | -4.89% | 0.03782 | 0.03859 | 0.033 | 670,542.00 |
| 22 5월(5) 2024 | 0.03782 | -0.00733 | -16.23% | 0.04515 | 0.04564 | 0.03722 | 1,135,624.00 |
| 21 5월(5) 2024 | 0.04515 | -0.00309 | -6.41% | 0.04785 | 0.0513 | 0.04488 | 644,259.00 |
| 20 5월(5) 2024 | 0.04824 | 0.0014 | 2.99% | 0.04683 | 0.05147 | 0.04603 | 485,022.00 |
| 19 5월(5) 2024 | 0.04684 | -0.00019 | -0.40% | 0.04708 | 0.04889 | 0.045 | 624,213.00 |
| 18 5월(5) 2024 | 0.04703 | 0.00029 | 0.62% | 0.04674 | 0.04974 | 0.04638 | 406,267.00 |
| 17 5월(5) 2024 | 0.04674 | -0.00382 | -7.56% | 0.05052 | 0.05375 | 0.04575 | 996,712.00 |
| 16 5월(5) 2024 | 0.05056 | -0.00176 | -3.36% | 0.05232 | 0.0539 | 0.04863 | 833,882.00 |
| 15 5월(5) 2024 | 0.05232 | -0.00417 | -7.38% | 0.05661 | 0.05891 | 0.0523 | 616,723.00 |
| 14 5월(5) 2024 | 0.05649 | -0.00438 | -7.20% | 0.09789 | 0.09794 | 0.0554 | 360,946.00 |
| 13 5월(5) 2024 | 0.06087 | 0.00055 | 0.91% | 0.06044 | 0.06101 | 0.05876 | 329,036.00 |
| 12 5월(5) 2024 | 0.06032 | -0.00376 | -5.87% | 0.06408 | 0.06408 | 0.06028 | 565,779.00 |
| 11 5월(5) 2024 | 0.06408 | -0.00972 | -13.17% | 0.07377 | 0.07494 | 0.06401 | 558,319.00 |
| 10 5월(5) 2024 | 0.0738 | -0.00265 | -3.47% | 0.07644 | 0.07754 | 0.07215 | 360,377.00 |
| 09 5월(5) 2024 | 0.07645 | -0.00258 | -3.26% | 0.07878 | 0.07902 | 0.07516 | 322,457.00 |
| 08 5월(5) 2024 | 0.07903 | -0.0046 | -5.50% | 0.08363 | 0.08424 | 0.07903 | 306,548.00 |
| 07 5월(5) 2024 | 0.08363 | 0.00675 | 8.78% | 0.07695 | 0.08781 | 0.07675 | 205,588.00 |
| 06 5월(5) 2024 | 0.07688 | -0.00559 | -6.78% | 0.08247 | 0.08252 | 0.07537 | 376,869.00 |
| 05 5월(5) 2024 | 0.08247 | 0.00231 | 2.88% | 0.08016 | 0.08416 | 0.07826 | 367,391.00 |
| 04 5월(5) 2024 | 0.08016 | 0.01028 | 14.71% | 0.06988 | 0.08161 | 0.06964 | 421,703.00 |
| 03 5월(5) 2024 | 0.06988 | -0.00245 | -3.39% | 0.07233 | 0.0753 | 0.06505 | 404,933.00 |
| 02 5월(5) 2024 | 0.07233 | 0.00011 | 0.15% | 0.07223 | 0.07341 | 0.0712 | 344,035.00 |
