BUILDon 과거 시세
$0.1776
-0.90% 24시간
2025. 10. 7.부터의 BUILDon(B) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.1776입니다.
역대 최고가
$0.6449
2026. 5. 14.
역대 최저가
$0.0944
2026. 4. 20.
첫 기록 이후 수익률
-39.22%
2025. 10. 7.
최고의 달
+81.24%
2026년 5월
최악의 달
-31.34%
2026년 4월
불러오는 중…
BUILDon 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1518 | $0.6449 | $0.0944 | $0.1759 | +15.92% |
| 2025 | $0.2922 | $0.2922 | $0.1411 | $0.1518 | -48.06% |
BUILDon 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.1751 | $0.1789 | $0.1701 | $0.1759 | +0.47% |
| 2026년 9월 | $0.1362 | $0.2319 | $0.1289 | $0.1751 | +28.59% |
| 2026년 8월 | $0.1566 | $0.1735 | $0.1309 | $0.1362 | -13.04% |
| 2026년 7월 | $0.2172 | $0.2555 | $0.1082 | $0.1566 | -27.88% |
| 2026년 6월 | $0.2442 | $0.3015 | $0.21 | $0.2172 | -11.09% |
| 2026년 5월 | $0.1348 | $0.6449 | $0.1297 | $0.2442 | +81.24% |
| 2026년 4월 | $0.1963 | $0.2097 | $0.0944 | $0.1348 | -31.34% |
| 2026년 3월 | $0.1799 | $0.2616 | $0.1741 | $0.1963 | +9.12% |
| 2026년 2월 | $0.2206 | $0.2206 | $0.1504 | $0.1799 | -18.46% |
| 2026년 1월 | $0.1518 | $0.2701 | $0.1331 | $0.2206 | +45.34% |
| 2025년 12월 | $0.1572 | $0.2527 | $0.1458 | $0.1518 | -3.47% |
| 2025년 11월 | $0.2271 | $0.2271 | $0.1411 | $0.1572 | -30.75% |
| 2025년 10월 | $0.2922 | $0.2922 | $0.1488 | $0.2271 | -22.30% |
BUILDon 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.1759 | $0.1759 | $0.1759 | $0.1759 | -0.04% |
| 2026. 10. 5. | $0.1789 | $0.1789 | $0.176 | $0.176 | -1.63% |
| 2026. 10. 4. | $0.1778 | $0.1789 | $0.1778 | $0.1789 | +0.62% |
| 2026. 10. 3. | $0.1701 | $0.1778 | $0.1701 | $0.1778 | +4.54% |
| 2026. 10. 2. | $0.1713 | $0.1713 | $0.1701 | $0.1701 | -0.67% |
| 2026. 10. 1. | $0.1751 | $0.1751 | $0.1713 | $0.1713 | -2.21% |
| 2026. 9. 30. | $0.1762 | $0.1762 | $0.1751 | $0.1751 | -0.63% |
| 2026. 9. 29. | $0.1908 | $0.1908 | $0.1762 | $0.1762 | -7.62% |
| 2026. 9. 28. | $0.1918 | $0.1918 | $0.1908 | $0.1908 | -0.56% |
| 2026. 9. 27. | $0.2005 | $0.2005 | $0.1918 | $0.1918 | -4.32% |
| 2026. 9. 26. | $0.2075 | $0.2075 | $0.2005 | $0.2005 | -3.37% |
| 2026. 9. 25. | $0.2148 | $0.2148 | $0.2075 | $0.2075 | -3.40% |
| 2026. 9. 24. | $0.2287 | $0.2287 | $0.2148 | $0.2148 | -6.10% |
| 2026. 9. 23. | $0.2029 | $0.2287 | $0.2029 | $0.2287 | +12.76% |
| 2026. 9. 22. | $0.2081 | $0.2081 | $0.2029 | $0.2029 | -2.54% |
| 2026. 9. 21. | $0.2057 | $0.2081 | $0.2057 | $0.2081 | +1.19% |
| 2026. 9. 20. | $0.1836 | $0.2057 | $0.1836 | $0.2057 | +12.03% |
| 2026. 9. 19. | $0.1814 | $0.1836 | $0.1814 | $0.1836 | +1.20% |
| 2026. 9. 18. | $0.1883 | $0.1883 | $0.1814 | $0.1814 | -3.67% |
| 2026. 9. 17. | $0.1973 | $0.1973 | $0.1883 | $0.1883 | -4.55% |
| 2026. 9. 16. | $0.2319 | $0.2319 | $0.1973 | $0.1973 | -14.93% |
| 2026. 9. 15. | $0.2148 | $0.2319 | $0.2148 | $0.2319 | +7.99% |
| 2026. 9. 14. | $0.1922 | $0.2148 | $0.1922 | $0.2148 | +11.75% |
| 2026. 9. 13. | $0.1888 | $0.1922 | $0.1888 | $0.1922 | +1.83% |
| 2026. 9. 12. | $0.1942 | $0.1942 | $0.1888 | $0.1888 | -2.79% |
| 2026. 9. 11. | $0.2024 | $0.2024 | $0.1942 | $0.1942 | -4.09% |
| 2026. 9. 10. | $0.1908 | $0.2024 | $0.1908 | $0.2024 | +6.08% |
| 2026. 9. 9. | $0.1963 | $0.1963 | $0.1908 | $0.1908 | -2.76% |
| 2026. 9. 8. | $0.1607 | $0.1963 | $0.1607 | $0.1963 | +22.09% |
| 2026. 9. 7. | $0.1781 | $0.1781 | $0.1607 | $0.1607 | -9.75% |
BUILDon은(는) 2026. 5. 14.에 역대 최고가 $0.6449을(를) 기록했으며, 당사 데이터의 최저가는 $0.0944입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.