0.176
price down icon10.11%   -0.0198
after-market Dopo l'orario di chiusura: .17 -0.006 -3.41%
loading

Storico Dei Prezzi Delle Azioni Di Bit Origin Ltd (BTOG)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-02 $0.1898 $0.1654 $0.0244 6,172,172.0 -10.11%
2025-04-01 $0.204 $0.177 $0.027 17,335,688.0 +3.05%
2025-03-31 $0.1997 $0.1767 $0.023 5,217,036.0 -9.74%
2025-03-28 $0.2115 $0.18 $0.0315 5,378,703.0 -4.27%
2025-03-27 $0.2328 $0.2089 $0.0239 4,892,379.0 -5.54%
2025-03-26 $0.25 $0.23 $0.02 7,041,192.0 -10.80%
2025-03-25 $0.2673 $0.255 $0.0123 7,508,332.0 -4.19%
2025-03-24 $0.293 $0.2649 $0.0281 22,865,666.0 +4.49%
2025-03-21 $0.2813 $0.252 $0.0293 10,560,066.0 -12.87%
2025-03-20 $0.314 $0.28 $0.034 31,791,370.0 +12.95%
2025-03-19 $0.2773 $0.255 $0.0223 8,353,670.0 -5.05%
2025-03-18 $0.29 $0.274 $0.016 9,227,208.0 -5.42%
2025-03-17 $0.3288 $0.28 $0.0488 20,273,076.0 -4.84%
2025-03-14 $0.35 $0.2837 $0.0663 89,975,853.0 +13.59%
2025-03-13 $0.3369 $0.263 $0.0739 12,765,957.0 -26.04%
2025-03-12 $0.465 $0.35 $0.115 15,644,763.0 -24.40%
2025-03-11 $0.5298 $0.43 $0.0998 42,317,558.0 +2.74%
2025-03-10 $0.5726 $0.427 $0.1456 75,234,800.0 -23.37%
2025-03-07 $0.8478 $0.4033 $0.4445 617,768,552.0 +121.43%
2025-03-06 $0.3197 $0.25 $0.0697 14,801,693.0 -16.34%
2025-03-05 $0.3964 $0.30 $0.0964 26,981,076.0 -6.51%
2025-03-04 $0.3734 $0.325 $0.0484 5,025,776.0 +12.12%

Bit Origin Ltd Stock (BTOG) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bit Origin Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BTOG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bit Origin Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Bit Origin Ltd Storia dei prezzi delle azioni (BTOG) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $0.204 $0.1654 $0.0386 29,680,032.0 -7.37%
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 Storia dei prezzi delle azioni (BTOG) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (BTOG) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 TRU
$85.73
price up icon 2.23%
financial_data_stock_exchanges FDS
$451.72
price down icon 1.16%
$224.48
price down icon 0.25%
$78.30
price up icon 2.97%
$182.95
price up icon 4.83%
$575.96
price up icon 1.53%
Capitalizzazione:     |  Volume (24 ore):