Base Carbon Inc (QX)【BCBNF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Base Carbon Inc (QX) (BCBNF)
Base Carbon Inc (QX) (BCBNF) 과거

Base Carbon Inc (QX) (BCBNF)

0.2725

-0.0085

(-3.02%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0085	-3.02491103203	0.281	0.28855	0.265	83669	0.28016428	CS
4	-0.0097	-3.43727852587	0.2822	0.293	0.265	60906	0.27481128	CS
12	-0.0473	-14.7904940588	0.3198	0.335	0.2395	61270	0.286628	CS
26	-0.0925	-25.3424657534	0.365	0.365	0.2395	70528	0.31341352	CS
52	-0.1005	-26.9436997319	0.373	0.393	0.2395	70440	0.32995226	CS
156	-0.2125	-43.8144329897	0.485	0.9625	0.01	37905	0.33753465	CS
260	-0.2125	-43.8144329897	0.485	0.9625	0.01	37905	0.33753465	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.2725	-0.0085	-3.02	0.2713999	0.2849999	0.265	201091
1740695340	0.281	0.0031	1.12	0.2829999	0.2829999	0.267	84565
1740608400	0.2779	-0.0041	-1.45	0.2819999	0.2849999	0.2779	25635
1740522480	0.2819999	0.0029999	1.08	0.28765	0.2885499	0.275	41494
1740435600	0.279	-0.001	-0.36	0.2819999	0.2819999	0.278	44994
1740176400	0.28	0.012	4.48	0.281	0.281	0.268	221655
1740090480	0.268	-0.0045	-1.65	0.278	0.28	0.268	58112
1740003960	0.2725	-0.0055	-1.98	0.2725	0.278	0.2715	21158
1739917740	0.278	0.011	4.12	0.2819999	0.2819999	0.278	36603
1739572020	0.267	-0.01	-3.61	0.277	0.28	0.265	80639
1739485320	0.277	0.012	4.53	0.28	0.28	0.2713999	47281
1739398920	0.265	-0.0085	-3.11	0.28	0.28	0.265	12241
1739312940	0.2735	-0.0014	-0.51	0.2829999	0.2829999	0.2735	22000
1739226000	0.2749	0.0039	1.44	0.28	0.281	0.2749	33492
1738967160	0.271	0.0025	0.93	0.2651	0.273	0.2651	17336
1738880400	0.2685	-0.0001	-0.04	0.2686	0.2698	0.2685	34607
1738794000	0.2686	-0.0044	-1.61	0.2785	0.28	0.2674	68535
1738708080	0.273	0.003	1.11	0.273	0.275498	0.265	81739
1738621740	0.27	-0.005	-1.82	0.27	0.275	0.265	84651
1738362000	0.275	-0.01475	-5.09	0.2822	0.293	0.26844	140470
1738276080	0.28975	0.00225	0.78	0.29	0.29	0.28045	23523
1738189740	0.2875	0.0036	1.27	0.2896	0.2896	0.2839	20187
1738103280	0.2839	-0.0098	-3.34	0.2869	0.29345	0.2839	56993
1738016820	0.2937	-0.0013	-0.44	0.29455	0.29455	0.2842	41690
1737757440	0.295	0.0089	3.11	0.2959	0.29755	0.2902	36645
1737671220	0.2861	-0.01365	-4.55	0.3006	0.3006	0.2861	37161
1737584640	0.29975	0.0162	5.71	0.2996	0.29975	0.2935	51085
1737498540	0.28355	-0.01685	-5.61	0.3096999	0.3164	0.28355	115400
1737152880	0.3004	0.0042	1.42	0.30045	0.3008	0.3004	14825
1737066420	0.2962	-0.0098	-3.20	0.306	0.30605	0.29	95040
1736979720	0.306	0	0.00	0.305	0.30605	0.3021	85498
1736893380	0.306	-0.002	-0.65	0.306	0.308	0.3	67444
1736806800	0.308	0	0.00	0.3023	0.309	0.3023	49820
1736547720	0.308	0.003	0.98	0.3081999	0.308304	0.30605	99576
1736375340	0.305	-0.0037	-1.20	0.305	0.305	0.305	5000
1736288940	0.3086999	0.0036999	1.21	0.305	0.31	0.305	30501
1736202360	0.305	0.009	3.04	0.3	0.305	0.2955999	54880
1735942980	0.296	-0.0016	-0.54	0.3063	0.3076999	0.2932	49568
1735856700	0.2975999	-0.0054	-1.78	0.303	0.303	0.2942	23289
1735683960	0.303	0.008	2.71	0.3	0.30645	0.2992	34900
1735597740	0.295	0.008	2.79	0.28555	0.295	0.28555	80825
1735338000	0.287	0.008	2.87	0.2859999	0.287	0.278	76481
1735252020	0.279	-0.012926	-4.43	0.2395	0.2849999	0.2395	15620
1735078200	0.291926	-0.005574	-1.87	0.298	0.298	0.2834	26300
1734992400	0.2975	-0.0038	-1.26	0.3013	0.32145	0.2827	125628
1734733200	0.3013	0.0313	11.59	0.27	0.3013	0.27	85866
1734646800	0.27	0.0048	1.81	0.271702	0.28	0.265	89858
1734560940	0.2652	-0.00855	-3.12	0.2925	0.2925	0.26375	56811
1734474360	0.27375	-0.01185	-4.15	0.2868	0.2868	0.2675	55959
1734388140	0.2856	0.0081	2.92	0.2775	0.2911	0.2703999	228455
1734128940	0.2775	-0.0113	-3.91	0.2912	0.2952	0.2775	112619
1734042480	0.2888	-0.01025	-3.43	0.3	0.307	0.2878	66231
1733955900	0.29905	0.00105	0.35	0.2987	0.302	0.29775	61600
1733869200	0.298	-0.0107	-3.47	0.3066999	0.3066999	0.298	45130
1733782800	0.3086999	-0.0113	-3.53	0.3192	0.322	0.302	57502
1733523600	0.32	0	0.00	0.3197999	0.335	0.31705	34756
1733437500	0.32	0.005	1.59	0.322	0.325	0.31885	66364
1733350980	0.315	-0.005	-1.56	0.3191	0.32	0.315	37378
1733264700	0.32	0	0.00	0.32325	0.32325	0.3162	43033

Base Carbon (QX)

Ethereum Name Service

OMX Copenhagen Travel an...

Yellowstone Acquisition

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관