ストックスクリーナーアプリを入手
2.25
8.54%
-0.21
アフターアワーズ：
2.28
0.03
+1.33%
Bit Digital Inc (BTBT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.48 | $2.24 | $0.24 | 24,305,846.0 | -8.54% |
| 2025-12-11 | $2.47 | $2.23 | $0.2399 | 27,513,917.0 | +4.24% |
| 2025-12-10 | $2.43 | $2.29 | $0.14 | 33,602,892.0 | -0.42% |
| 2025-12-09 | $2.45 | $2.16 | $0.29 | 29,258,139.0 | +7.73% |
| 2025-12-08 | $2.28 | $2.16 | $0.12 | 26,798,992.0 | -0.90% |
| 2025-12-05 | $2.34 | $2.16 | $0.18 | 24,351,622.0 | -7.69% |
| 2025-12-04 | $2.41 | $2.23 | $0.175 | 30,827,702.0 | +3.22% |
| 2025-12-03 | $2.34 | $2.22 | $0.12 | 35,709,438.0 | +4.02% |
| 2025-12-02 | $2.38 | $2.24 | $0.14 | 38,121,067.0 | -0.44% |
| 2025-12-01 | $2.30 | $2.16 | $0.1391 | 46,808,124.0 | -5.46% |
| 2025-11-28 | $2.44 | $2.33 | $0.11 | 25,797,678.0 | +2.59% |
| 2025-11-26 | $2.35 | $2.18 | $0.17 | 39,039,092.0 | +2.65% |
| 2025-11-25 | $2.26 | $2.10 | $0.1588 | 43,310,747.0 | -1.31% |
| 2025-11-24 | $2.31 | $2.10 | $0.215 | 45,427,792.0 | +9.57% |
| 2025-11-21 | $2.11 | $1.96 | $0.15 | 40,781,357.0 | +1.95% |
| 2025-11-20 | $2.33 | $2.04 | $0.29 | 34,939,263.0 | -5.09% |
| 2025-11-19 | $2.40 | $2.13 | $0.265 | 34,311,075.0 | -9.24% |
| 2025-11-18 | $2.45 | $2.26 | $0.19 | 30,466,881.0 | +3.48% |
| 2025-11-17 | $2.47 | $2.23 | $0.245 | 30,128,504.0 | -4.56% |
| 2025-11-14 | $2.55 | $2.33 | $0.2199 | 29,477,160.0 | -4.37% |
| 2025-11-13 | $2.79 | $2.50 | $0.29 | 43,022,553.0 | -11.27% |
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。
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.48 | $2.16 | $0.32 | 341,603,585.0 | -5.46% |
| 2025-11 | $3.69 | $1.96 | $1.73 | 720,486,008.0 | -34.97% |
| 2025-10 | $4.55 | $3.03 | $1.52 | 1,005,983,558.0 | +22.00% |
| 2025-09 | $3.42 | $2.42 | $1.00 | 566,618,034.0 | +16.73% |
| 2025-08 | $3.64 | $2.48 | $1.16 | 594,641,991.0 | -11.68% |
| 2025-07 | $4.49 | $2.12 | $2.37 | 1,328,587,647.0 | +32.88% |
| 2025-06 | $2.74 | $1.88 | $0.86 | 418,276,365.0 | -7.20% |
| 2025-05 | $2.66 | $1.94 | $0.72 | 336,772,963.0 | +21.65% |
| 2025-04 | $2.20 | $1.69 | $0.51 | 267,087,372.0 | -3.96% |
| 2025-03 | $2.73 | $1.94 | $0.7899 | 284,074,596.0 | -17.89% |
| 2025-02 | $3.33 | $2.29 | $1.03 | 316,149,842.0 | -21.90% |
| 2025-01 | $4.03 | $2.91 | $1.12 | 350,322,108.0 | +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 |
|---|---|---|---|---|---|
| 2024-12 | $5.20 | $2.91 | $2.29 | 357,947,258.0 | -34.92% |
| 2024-11 | $5.74 | $3.37 | $2.37 | 469,001,625.0 | +21.00% |
| 2024-10 | $4.58 | $2.91 | $1.67 | 224,728,062.0 | +8.55% |
| 2024-09 | $3.85 | $2.46 | $1.39 | 175,944,896.0 | +9.01% |
| 2024-08 | $3.87 | $2.30 | $1.57 | 244,281,636.0 | -15.49% |
| 2024-07 | $4.37 | $2.99 | $1.38 | 276,969,443.0 | +19.81% |
| 2024-06 | $3.70 | $2.37 | $1.33 | 213,645,754.0 | +28.23% |
| 2024-05 | $2.81 | $1.89 | $0.92 | 123,401,237.0 | +21.87% |
| 2024-04 | $2.90 | $1.76 | $1.14 | 131,175,866.0 | -29.09% |
| 2024-03 | $2.96 | $2.03 | $0.93 | 161,475,655.0 | +10.38% |
| 2024-02 | $3.50 | $2.27 | $1.23 | 181,460,530.0 | -1.52% |
| 2024-01 | $4.85 | $2.34 | $2.51 | 178,981,683.0 | -37.59% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $5.27 | $2.60 | $2.67 | 234,827,440.0 | +63.95% |
| 2023-11 | $2.71 | $1.97 | $0.7399 | 81,764,141.0 | +22.86% |
| 2023-10 | $2.57 | $1.96 | $0.61 | 80,171,766.0 | -1.87% |
| 2023-09 | $2.52 | $1.95 | $0.57 | 44,357,093.0 | -8.94% |
| 2023-08 | $4.46 | $2.25 | $2.21 | 75,925,968.0 | -46.95% |
| 2023-07 | $4.64 | $3.62 | $1.02 | 120,955,362.0 | +9.11% |
| 2023-06 | $4.79 | $2.52 | $2.27 | 138,359,902.0 | +19.76% |
| 2023-05 | $3.43 | $1.84 | $1.59 | 66,903,771.0 | +71.21% |
| 2023-04 | $2.21 | $1.43 | $0.78 | 61,191,427.0 | +28.57% |
| 2023-03 | $1.55 | $0.9707 | $0.5793 | 44,014,037.0 | +22.22% |
| 2023-02 | $1.75 | $1.16 | $0.59 | 35,014,772.0 | -12.50% |
| 2023-01 | $1.57 | $0.62 | $0.95 | 68,668,876.0 | +140.00% |
5.76%
大文字化:
|
ボリューム (24 時間):