BONE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.055 | 0.065 | 0.045 | 0.0565431 | 129,849 | -0.005 | -9.09% |
1개월 | 0.075 | 0.075 | 0.045 | 0.0597637 | 65,269 | -0.025 | -33.33% |
3개월 | 0.09 | 0.095 | 0.045 | 0.0667893 | 41,444 | -0.04 | -44.44% |
6개월 | 0.04 | 0.16 | 0.04 | 0.0757188 | 49,369 | 0.01 | 25.00% |
1년 | 0.08 | 0.16 | 0.04 | 0.0656468 | 52,186 | -0.03 | -37.50% |
3년 | 0.105 | 0.16 | 0.04 | 0.0675426 | 48,442 | -0.055 | -52.38% |
5년 | 0.105 | 0.16 | 0.04 | 0.0675426 | 48,442 | -0.055 | -52.38% |
BONE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.05 | -0.015 | -23.08% | 0.06 | 0.06 | 0.05 | 250,000 |
16 5월(5) 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.045 | 51,222 |
15 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 307,090 |
14 5월(5) 2024 | 0.06 | 0.005 | 9.09% | 0.065 | 0.065 | 0.06 | 40,833 |
11 5월(5) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 100 |
10 5월(5) 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.045 | 28,002 |
09 5월(5) 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 94,500 |
08 5월(5) 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 25,000 |
07 5월(5) 2024 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 44,000 |
04 5월(5) 2024 | 0.07 | 0.01 | 16.67% | 0.07 | 0.07 | 0.06 | 109,000 |
03 5월(5) 2024 | 0.06 | -0.015 | -20.00% | 0.075 | 0.075 | 0.06 | 53,000 |
02 5월(5) 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.075 | 3,000 |
01 5월(5) 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 2,000 |
30 4월(4) 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 305 |
27 4월(4) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
26 4월(4) 2024 | 0.06 | -0.015 | -20.00% | 0.07 | 0.07 | 0.055 | 141,100 |
25 4월(4) 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 6,000 |
24 4월(4) 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
23 4월(4) 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 9,682 |
20 4월(4) 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 10,000 |
19 4월(4) 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 80,333 |
18 4월(4) 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 1,428 |