BIXT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.147 | 0.1505 | 0.10955 | 0.1290442 | 111,125 | -0.03745 | -25.48% |
1개월 | 0.1091 | 0.1505 | 0.1013 | 0.1332528 | 179,615 | 0.00045 | 0.41% |
3개월 | 0.1089 | 0.1505 | 0.095 | 0.1243328 | 112,133 | 0.00065 | 0.60% |
6개월 | 0.1777 | 0.1777 | 0.071 | 0.1318964 | 106,941 | -0.06815 | -38.35% |
1년 | 0.51 | 0.5351 | 0.071 | 0.16854 | 104,529 | -0.40045 | -78.52% |
3년 | 0.17 | 1.25 | 0.0002 | 0.3054106 | 75,555 | -0.06045 | -35.56% |
5년 | 1.00 | 1.95 | 0.0001 | 0.3201998 | 54,304 | -0.89045 | -89.05% |
BIXT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.10955 | -0.01045 | -8.71% | 0.1175 | 0.12 | 0.10955 | 91,490 |
27 4월(4) 2024 | 0.12 | -0.015 | -11.11% | 0.1397 | 0.1397 | 0.111 | 88,741 |
26 4월(4) 2024 | 0.135 | 0.00412 | 3.15% | 0.135 | 0.135 | 0.13 | 14,900 |
25 4월(4) 2024 | 0.13088 | -0.01512 | -10.36% | 0.1505 | 0.1505 | 0.111 | 239,093 |
24 4월(4) 2024 | 0.146 | 0.005 | 3.55% | 0.147 | 0.15 | 0.145 | 121,400 |
23 4월(4) 2024 | 0.141 | 0.0085 | 6.42% | 0.135 | 0.141 | 0.1349 | 55,445 |
20 4월(4) 2024 | 0.1325 | 0.004 | 3.11% | 0.12 | 0.15 | 0.12 | 288,748 |
19 4월(4) 2024 | 0.1285 | 0.0055 | 4.47% | 0.129 | 0.129 | 0.1228 | 31,600 |
18 4월(4) 2024 | 0.123 | 0.006 | 5.13% | 0.1234 | 0.1298 | 0.1188 | 33,500 |
17 4월(4) 2024 | 0.117 | -0.02882 | -19.76% | 0.15 | 0.15 | 0.11575 | 135,347 |
16 4월(4) 2024 | 0.14582 | -0.00418 | -2.79% | 0.1401 | 0.15 | 0.1401 | 31,600 |
13 4월(4) 2024 | 0.15 | 0.0067 | 4.68% | 0.144 | 0.15 | 0.13755 | 296,658 |
12 4월(4) 2024 | 0.1433 | 0.0033 | 2.36% | 0.13755 | 0.1449 | 0.1375 | 303,369 |
11 4월(4) 2024 | 0.14 | 0.01 | 7.69% | 0.12 | 0.1448 | 0.12 | 665,280 |
10 4월(4) 2024 | 0.13 | -0.01 | -7.14% | 0.135605 | 0.135605 | 0.10745 | 164,500 |
09 4월(4) 2024 | 0.14 | 0.00153 | 1.10% | 0.14 | 0.14 | 0.13847 | 38,638 |
06 4월(4) 2024 | 0.13847 | 0.01597 | 13.04% | 0.104 | 0.13847 | 0.104 | 359,499 |
05 4월(4) 2024 | 0.1225 | 0.0026 | 2.17% | 0.1152 | 0.1237 | 0.1152 | 288,091 |
04 4월(4) 2024 | 0.1199 | 0.008 | 7.15% | 0.1125 | 0.12 | 0.10795 | 96,029 |
03 4월(4) 2024 | 0.1119 | 0.0019 | 1.73% | 0.1091 | 0.117 | 0.1013 | 248,375 |
02 4월(4) 2024 | 0.11 | 0.0042 | 3.97% | 0.1122 | 0.1137 | 0.1011 | 97,187 |