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)

0.2775

-0.0113

(-3.91%)

마감 15 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0423	-13.2270168856	0.3198	0.335	0.2775	53044	0.30114932	CS
4	-0.0492	-15.059687787	0.3267	0.335	0.2775	57392	0.31611938	CS
12	-0.07535	-21.3546832932	0.35285	0.365	0.2775	86393	0.32662803	CS
26	-0.0775	-21.8309859155	0.355	0.37	0.2775	71572	0.33498946	CS
52	-0.0675	-19.5652173913	0.345	0.4444	0.2775	63206	0.34200379	CS
156	-0.2075	-42.7835051546	0.485	0.9625	0.01	35966	0.34458617	CS
260	-0.2075	-42.7835051546	0.485	0.9625	0.01	35966	0.34458617	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733178180	0.32	0	0.00	0.322	0.322	0.3125	33974
1732918200	0.32	-0.000455	-0.14	0.302	0.32	0.302	81487
1732746540	0.320455	0.000355	0.11	0.32	0.3246	0.31	74860
1732660140	0.3201	-0.00015	-0.05	0.3146	0.3215	0.312	17094
1732573560	0.32025	0.00165	0.52	0.3151	0.32175	0.312	34005
1732314000	0.3186	-0.0047	-1.45	0.3169	0.324	0.315	70520
1732227900	0.3232999	0.0065999	2.08	0.318	0.32405	0.315	37060
1732141740	0.3167	-0.01725	-5.17	0.32505	0.3255	0.3167	66853
1732054800	0.33395	0.01385	4.33	0.3185	0.33395	0.3185	47797
1731968640	0.3201	-0.0048	-1.48	0.3301	0.33395	0.315	127429
1731709260	0.3249	-0.00125	-0.38	0.3267	0.33	0.3151	87371
1731622800	0.32615	0.00615	1.92	0.323	0.3273	0.3191	31778
1731536760	0.32	-0.003	-0.93	0.324	0.325	0.3185	37508
1731450480	0.323	0.0032001	1.00	0.323	0.333	0.3211	64993
1731363600	0.3197999	-0.0021	-0.65	0.32855	0.336	0.315	137025
1731104400	0.3219	-0.0032	-0.98	0.3288499	0.33625	0.315	155756
1731018540	0.3251	-0.00665	-2.00	0.3185	0.33775	0.3185	207036
1730931600	0.33175	-0.00525	-1.56	0.3179	0.3371	0.3179	157202
1730845680	0.337	0.00385	1.16	0.3367	0.3381	0.33	69352
1730759160	0.33315	0.003471	1.05	0.3376	0.3376	0.3227999	32038
1730496420	0.329679	-0.004278	-1.28	0.3347	0.3449999	0.329679	35230
1730409780	0.333957	0.006357	1.94	0.335	0.34	0.32	139823
1730323500	0.3276	0.0320001	10.83	0.31	0.3276	0.3026	22837
1730237280	0.2955999	-0.0244	-7.63	0.3207999	0.3234	0.2886	95614
1730150880	0.32	0.0072	2.30	0.32	0.32	0.31	25422
1729891500	0.3128	0.0003	0.10	0.3139	0.3152499	0.3045	62911
1729805160	0.3125	-0.005292	-1.67	0.317577	0.317577	0.3125	143046
1729718940	0.317792	-0.000855	-0.27	0.32	0.3231	0.2905	194377
1729632300	0.318647	0.000397	0.12	0.3185	0.33	0.3155	48017
1729545600	0.31825	-0.01675	-5.00	0.3307	0.3307	0.3149	124048
1729286400	0.335	0.005407	1.64	0.3399	0.3399	0.33495	21518
1729200000	0.329593	-0.000407	-0.12	0.3244	0.33265	0.3244	27708
1729113960	0.33	0.0099	3.09	0.335	0.3375	0.3183	164288
1729027680	0.3201	-0.0128	-3.84	0.335	0.335	0.3192	165361
1728941220	0.3328999	0.0027999	0.85	0.3325	0.3328999	0.3325	875
1728681900	0.3301	-0.00305	-0.92	0.334514	0.3353	0.3289	61063
1728595560	0.33315	0.00965	2.98	0.333	0.34345	0.32	87054
1728508800	0.3235	-0.004	-1.22	0.3474	0.3474	0.3215	171331
1728422580	0.3275	-0.0113	-3.34	0.33765	0.34175	0.3253	128969
1728336000	0.3388	0.0056	1.68	0.34205	0.3439999	0.33595	59243
1728077220	0.3332	-0.0108	-3.14	0.3376	0.3501	0.3332	31460
1727990760	0.3439999	-0.01255	-3.52	0.35995	0.36015	0.335	232946
1727904000	0.35655	0.01535	4.50	0.3411	0.36195	0.3358	43869
1727818140	0.3412	0.01371	4.19	0.3375	0.365	0.3375	176437
1727731380	0.32749	-0.00661	-1.98	0.33885	0.34	0.3205	82772
1727472000	0.3341	-0.0035	-1.04	0.33655	0.340974	0.3242	114091
1727386200	0.3376	-0.0102	-2.93	0.34	0.344967	0.3242	250348
1727299200	0.3478	0.0038001	1.10	0.3469999	0.36	0.34	132061
1727212800	0.3439999	0.0039999	1.18	0.34345	0.3439999	0.3397	91034
1727126940	0.34	-0.0093	-2.66	0.3464	0.35505	0.34	93264
1726867200	0.3493	-0.0029	-0.82	0.35285	0.3556	0.34	87034
1726781220	0.3522	0.0122	3.59	0.3449999	0.3522	0.3449999	25828
1726694460	0.34	-0.01355	-3.83	0.354	0.35535	0.3348999	143109
1726608240	0.3535499	0.0235499	7.14	0.35875	0.36	0.3441	112837
1726521720	0.33	-0.0262	-7.36	0.357	0.357	0.33	44618

Base Carbon (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관