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)

0.3004

0.0042

(1.42%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0078	-2.53082414017	0.3082	0.309	0.29	79476	0.30440806	CS
4	0.0304	11.2592592593	0.27	0.32145	0.2395	59190	0.30002561	CS
12	-0.0135	-4.30073271743	0.3139	0.345	0.2395	69909	0.3091881	CS
26	-0.0296	-8.9696969697	0.33	0.37	0.2395	66480	0.32416014	CS
52	-0.06336	-17.4180778535	0.36376	0.4	0.2395	67874	0.33644326	CS
156	-0.1846	-38.0618556701	0.485	0.9625	0.01	37144	0.34134792	CS
260	-0.1846	-38.0618556701	0.485	0.9625	0.01	37144	0.34134792	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
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

Base Carbon (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관