Bit Digital Inc (BTBT)

Date: O: H: L: C: Vol:

Bit Digital Inc (BTBT) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 02, 2026	$0.8359	$0.7265	$0.1094	48,734,868	-8.03%
Oct 30, 2026	$0.88	$0.8	$0.08	48,007,591	-14.27%
Oct 29, 2026	$0.962	$0.9018	$0.0602	15,810,928	-3.32%
Oct 28, 2026	$0.967	$0.89	$0.077	26,825,588	+5.47%
Oct 27, 2026	$0.9261	$0.8408	$0.0853	30,845,946	+9.08%
Oct 26, 2026	$0.8666	$0.8051	$0.0615	19,470,908	-0.70%
Oct 23, 2026	$0.9369	$0.8448	$0.0921	20,777,047	-6.85%
Oct 22, 2026	$0.94	$0.8857	$0.0543	14,605,890	-3.73%
Oct 21, 2026	$0.9658	$0.9	$0.0658	17,547,459	+4.67%
Oct 20, 2026	$0.9762	$0.855	$0.1212	28,158,871	-0.56%
Oct 19, 2026	$1.01	$0.905	$0.105	39,066,102	-5.70%
Oct 16, 2026	$1.07	$0.93	$0.14	46,806,636	-11.13%
Oct 15, 2026	$1.10	$1.00	$0.1	17,760,478	+0.47%
Oct 14, 2026	$1.19	$1.06	$0.13	19,763,304	-11.16%
Oct 13, 2026	$1.26	$1.18	$0.08	18,520,264	-2.42%
Oct 12, 2026	$1.27	$1.23	$0.04	22,368,286	-3.88%
Oct 09, 2026	$1.40	$1.28	$0.12	9,594,362	-5.15%
Oct 08, 2026	$1.45	$1.31	$0.1388	16,821,546	-6.85%
Oct 07, 2026	$1.48	$1.44	$0.04	14,048,326	-3.95%
Oct 06, 2026	$1.61	$1.51	$0.095	21,405,806	-1.30%

Bit Digital Inc (BTBT) 株の年ごとの株価履歴

この詳細な分析では、Bit Digital Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBTBT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bit Digital Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のBit Digital Inc (BTBT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$0.8359	$0.7265	$0.1094	48,734,868	-8.03%
Oct, 2026	$1.76	$0.8	$0.955	502,481,146	-50.92%
Sep, 2026	$1.88	$1.31	$0.5691	575,830,776	+13.99%
Aug, 2026	$1.74	$1.21	$0.525	626,874,678	+9.16%
Jul, 2026	$1.86	$1.18	$0.68	561,718,399	-27.22%
Jun, 2026	$2.39	$1.59	$0.8	586,259,446	-10.89%
May, 2026	$2.22	$1.53	$0.69	568,984,740	+33.77%
Apr, 2026	$1.74	$1.28	$0.46	381,408,310	+15.27%
Mar, 2026	$1.90	$1.25	$0.65	394,635,001	-21.56%
Feb, 2026	$2.04	$1.49	$0.55	505,926,327	-17.73%
Jan, 2026	$2.45	$1.90	$0.55	651,633,090	+7.41%

2025年のBit Digital Inc (BTBT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$2.48	$1.92	$0.56	616,394,958	-18.91%
Nov, 2025	$3.69	$1.96	$1.73	720,486,008	-34.97%
Oct, 2025	$4.55	$3.03	$1.52	1,005,983,558	+22.00%
Sep, 2025	$3.42	$2.42	$1.00	566,618,034	+16.73%
Aug, 2025	$3.64	$2.49	$1.16	594,641,991	-11.68%
Jul, 2025	$4.49	$2.12	$2.37	1,328,587,647	+32.88%
Jun, 2025	$2.74	$1.88	$0.86	418,276,365	-7.20%
May, 2025	$2.66	$1.94	$0.72	336,772,963	+21.65%
Apr, 2025	$2.20	$1.69	$0.51	267,087,372	-3.96%
Mar, 2025	$2.73	$1.94	$0.7899	284,074,596	-17.89%
Feb, 2025	$3.33	$2.29	$1.03	316,149,842	-21.90%
Jan, 2025	$4.03	$2.91	$1.12	350,322,108	+7.51%

2024年のBit Digital Inc (BTBT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$5.20	$2.91	$2.29	357,947,258	-34.92%
Nov, 2024	$5.74	$3.37	$2.37	469,001,625	+21.00%
Oct, 2024	$4.58	$2.91	$1.67	224,728,062	+8.55%
Sep, 2024	$3.86	$2.47	$1.39	175,944,896	+9.01%
Aug, 2024	$3.87	$2.30	$1.57	244,281,636	-15.49%
Jul, 2024	$4.37	$2.99	$1.38	276,969,443	+19.81%
Jun, 2024	$3.70	$2.37	$1.33	213,645,754	+28.23%
May, 2024	$2.81	$1.89	$0.92	123,401,237	+21.87%
Apr, 2024	$2.90	$1.76	$1.14	131,175,866	-29.09%
Mar, 2024	$2.96	$2.03	$0.93	161,475,655	+10.38%
Feb, 2024	$3.50	$2.27	$1.23	181,460,530	-1.52%
Jan, 2024	$4.85	$2.34	$2.51	178,981,683	-37.59%

BTBTに類似