0.373
price down icon6.93%   -0.0267
 
loading

Bit Origin Ltd-Aktien (BTOG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-25 $0.394 $0.36 $0.034 2,764,639.0 -7.06%
2025-09-24 $0.4123 $0.39 $0.0223 2,688,814.0 +1.01%
2025-09-23 $0.416 $0.3949 $0.0211 2,407,857.0 -5.70%
2025-09-22 $0.4254 $0.3891 $0.0363 3,273,135.0 +0.29%
2025-09-19 $0.461 $0.40 $0.061 5,914,145.0 -9.04%
2025-09-18 $0.46 $0.398 $0.062 10,138,499.0 +18.83%
2025-09-17 $0.408 $0.3803 $0.0277 3,351,191.0 -3.23%
2025-09-16 $0.4175 $0.395 $0.0225 3,541,402.0 -4.12%
2025-09-15 $0.438 $0.405 $0.033 4,401,448.0 -4.09%
2025-09-12 $0.46 $0.42 $0.04 4,625,752.0 -2.36%
2025-09-11 $0.4463 $0.4108 $0.0355 8,415,748.0 +13.91%
2025-09-10 $0.4228 $0.3875 $0.0353 5,499,923.0 +1.74%
2025-09-09 $0.4249 $0.3712 $0.0537 8,026,184.0 -7.68%
2025-09-08 $0.4258 $0.3502 $0.0756 19,088,767.0 +26.18%
2025-09-05 $0.3479 $0.32 $0.0279 8,677,293.0 +3.13%
2025-09-04 $0.3444 $0.3183 $0.0261 3,488,530.0 -8.18%
2025-09-03 $0.37 $0.3403 $0.0297 3,282,218.0 -2.49%
2025-09-02 $0.392 $0.33 $0.062 8,048,049.0 -8.69%
2025-08-29 $0.44 $0.3817 $0.0583 4,974,126.0 -7.25%
2025-08-28 $0.4376 $0.411 $0.0266 3,078,345.0 +0.12%
2025-08-27 $0.464 $0.415 $0.049 4,042,418.0 -8.57%
2025-08-26 $0.47 $0.4521 $0.0179 3,308,643.0 +3.57%

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
2025-09 $0.461 $0.3183 $0.1427 107,633,594.0 -5.08%
2025-08 $0.6385 $0.311 $0.3275 354,530,018.0 +0.10%
2025-07 $1.01 $0.1384 $0.8716 1,915,168,369.0 +147.47%
2025-06 $0.1783 $0.1423 $0.036 53,477,225.0 -6.45%
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%
financial_data_stock_exchanges FDS
$283.77
price down icon 0.63%
financial_data_stock_exchanges TRU
$84.50
price down icon 3.07%
$243.43
price up icon 0.16%
$565.51
price down icon 0.14%
$86.71
price down icon 0.52%
$308.64
price down icon 4.12%
Kapitalisierung:     |  Volumen (24h):