Holen Sie sich die Stockscreener-App
0.1515
4.05%
0.0059
Bit Origin Ltd-Aktien (BTOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $0.1525 | $0.1423 | $0.0102 | 1,954,579.0 | +4.05% |
| 2025-06-05 | $0.16 | $0.145 | $0.015 | 3,629,721.0 | -8.25% |
| 2025-06-04 | $0.165 | $0.1551 | $0.0099 | 1,593,202.0 | -1.00% |
| 2025-06-03 | $0.1635 | $0.1545 | $0.009 | 3,015,119.0 | +5.11% |
| 2025-06-02 | $0.165 | $0.1432 | $0.0218 | 4,660,048.0 | -9.71% |
| 2025-05-30 | $0.1821 | $0.1603 | $0.0218 | 13,072,172.0 | +5.43% |
| 2025-05-29 | $0.167 | $0.158 | $0.009 | 3,833,460.0 | +0.06% |
| 2025-05-28 | $0.1711 | $0.157 | $0.0141 | 6,187,516.0 | -5.27% |
| 2025-05-27 | $0.1857 | $0.168 | $0.0177 | 11,499,623.0 | -0.65% |
| 2025-05-23 | $0.1744 | $0.1601 | $0.0143 | 10,231,963.0 | -1.22% |
| 2025-05-22 | $0.1774 | $0.1557 | $0.0217 | 55,025,930.0 | +8.44% |
| 2025-05-21 | $0.1801 | $0.1569 | $0.0232 | 9,655,151.0 | -9.10% |
| 2025-05-20 | $0.1753 | $0.167 | $0.0083 | 5,012,197.0 | +4.61% |
| 2025-05-19 | $0.1758 | $0.1485 | $0.0273 | 10,801,894.0 | -6.07% |
| 2025-05-16 | $0.185 | $0.1751 | $0.0099 | 7,971,192.0 | -1.28% |
| 2025-05-15 | $0.1842 | $0.175 | $0.0092 | 5,759,504.0 | -3.07% |
| 2025-05-14 | $0.198 | $0.1789 | $0.0191 | 6,972,410.0 | -6.30% |
| 2025-05-13 | $0.2036 | $0.175 | $0.0286 | 15,954,465.0 | -0.85% |
| 2025-05-12 | $0.218 | $0.193 | $0.025 | 27,098,941.0 | +3.68% |
| 2025-05-09 | $0.1997 | $0.1796 | $0.0201 | 13,523,171.0 | -1.38% |
| 2025-05-08 | $0.2128 | $0.1808 | $0.032 | 20,083,116.0 | +10.45% |
Bit Origin Ltd-Aktien (BTOG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bit Origin Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BTOG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bit Origin Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bit Origin Ltd-Aktien (BTOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $0.165 | $0.1423 | $0.0227 | 16,807,248.0 | -10.30% |
| 2025-05 | $0.26 | $0.1485 | $0.1115 | 527,277,800.0 | +12.00% |
| 2025-04 | $0.2424 | $0.1184 | $0.124 | 494,848,154.0 | -20.63% |
| 2025-03 | $0.96 | $0.1767 | $0.7833 | 1,317,982,735.0 | +4.40% |
| 2025-02 | $0.60 | $0.1613 | $0.4387 | 57,440,751.0 | -68.89% |
| 2025-01 | $1.07 | $0.402 | $0.668 | 2,481,105.0 | -40.31% |
Bit Origin Ltd-Aktien (BTOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.48 | $0.8098 | $0.6702 | 1,661,724.0 | -37.78% |
| 2024-11 | $2.29 | $1.28 | $1.01 | 2,873,692.0 | -25.00% |
| 2024-10 | $2.74 | $1.80 | $0.94 | 814,735.0 | -11.76% |
| 2024-09 | $3.09 | $1.63 | $1.46 | 1,549,048.0 | +17.92% |
| 2024-08 | $1.99 | $1.40 | $0.59 | 951,448.0 | -0.57% |
| 2024-07 | $2.80 | $1.50 | $1.30 | 6,438,964.0 | -39.58% |
| 2024-06 | $5.73 | $2.56 | $3.17 | 9,496,310.0 | -23.20% |
| 2024-05 | $4.65 | $2.52 | $2.13 | 8,207,883.0 | -4.82% |
| 2024-04 | $4.50 | $2.12 | $2.38 | 3,553,514.0 | -1.75% |
| 2024-03 | $6.04 | $3.60 | $2.44 | 8,244,088.0 | -28.52% |
| 2024-02 | $9.71 | $3.55 | $6.16 | 18,372,427.0 | -20.76% |
| 2024-01 | $7.50 | $2.40 | $5.10 | 4,735,663.0 | +70.60% |
Bit Origin Ltd-Aktien (BTOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.49 | $3.30 | $2.19 | 1,737,504.0 | -9.78% |
| 2023-11 | $5.35 | $1.42 | $3.93 | 3,476,812.0 | +215.08% |
| 2023-10 | $1.81 | $1.33 | $0.4799 | 186,627.0 | -0.68% |
| 2023-09 | $1.87 | $1.34 | $0.53 | 100,041.0 | -16.37% |
| 2023-08 | $2.19 | $1.58 | $0.61 | 287,916.0 | -1.80% |
| 2023-07 | $2.75 | $1.61 | $1.14 | 839,491.0 | -12.41% |
| 2023-06 | $2.49 | $1.25 | $1.24 | 1,687,199.0 | -7.53% |
| 2023-05 | $3.00 | $0.0594 | $2.94 | 13,124,788.0 | +1,194% |
| 2023-04 | $0.302 | $0.16 | $0.142 | 1,955,511.0 | -39.39% |
| 2023-03 | $0.38 | $0.1971 | $0.1829 | 1,900,312.0 | +9.86% |
| 2023-02 | $0.42 | $0.2307 | $0.1893 | 2,845,943.0 | +8.32% |
| 2023-01 | $0.298 | $0.158 | $0.14 | 5,909,495.0 | +34.47% |
0.12%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):