BMET Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.08 | 0.08 | 0.075 | 0.08 | 48,503 | 0.00 | 0.00% |
1개월 | 0.09 | 0.095 | 0.075 | 0.0843982 | 33,471 | -0.01 | -11.11% |
3개월 | 0.09 | 0.10 | 0.065 | 0.0825619 | 38,535 | -0.01 | -11.11% |
6개월 | 0.09 | 0.10 | 0.065 | 0.0856014 | 42,679 | -0.01 | -11.11% |
1년 | 0.12 | 0.195 | 0.065 | 0.1147625 | 44,035 | -0.04 | -33.33% |
3년 | 0.44 | 0.46 | 0.065 | 0.186184 | 56,018 | -0.36 | -81.82% |
5년 | 0.245 | 0.57 | 0.065 | 0.2553242 | 67,266 | -0.165 | -67.35% |
BMET 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.08 | 0.00 | 0.00% | 0.075 | 0.08 | 0.075 | 81,600 |
09 5월(5) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 23,400 |
08 5월(5) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 33,000 |
07 5월(5) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 891 |
04 5월(5) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 103,625 |
03 5월(5) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 48,000 |
02 5월(5) 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 49,500 |
01 5월(5) 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
30 4월(4) 2024 | 0.085 | -0.01 | -10.53% | 0.085 | 0.085 | 0.085 | 55,391 |
27 4월(4) 2024 | 0.095 | 0.01 | 11.76% | 0.095 | 0.095 | 0.095 | 31,005 |
26 4월(4) 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
25 4월(4) 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 5,000 |
24 4월(4) 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 300 |
23 4월(4) 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 3,865 |
20 4월(4) 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 46,000 |
19 4월(4) 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 6,000 |
18 4월(4) 2024 | 0.095 | 0.005 | 5.56% | 0.085 | 0.095 | 0.085 | 38,600 |
17 4월(4) 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 47,600 |
16 4월(4) 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
13 4월(4) 2024 | 0.09 | -0.01 | -10.00% | 0.09 | 0.09 | 0.09 | 27,694 |
12 4월(4) 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.095 | 78,426 |
11 4월(4) 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 7,720 |