2.8199
price down icon1.92%   -0.0601
 
loading

Bit Digital Inc (BTBT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-25 $2.84 $2.72 $0.1164 6,707,864.0 -2.08%
2025-08-22 $2.91 $2.68 $0.23 20,299,523.0 +5.88%
2025-08-21 $2.76 $2.65 $0.1084 12,155,581.0 -1.45%
2025-08-20 $2.77 $2.60 $0.17 17,977,894.0 +1.47%
2025-08-19 $2.96 $2.70 $0.26 23,997,073.0 -7.48%
2025-08-18 $3.05 $2.90 $0.15 24,103,897.0 -2.33%
2025-08-15 $3.16 $2.94 $0.22 25,301,436.0 -5.64%
2025-08-14 $3.23 $2.98 $0.2459 24,229,579.0 +0.63%
2025-08-13 $3.25 $3.05 $0.20 23,945,069.0 +4.62%
2025-08-12 $3.09 $2.96 $0.13 21,147,517.0 +1.00%
2025-08-11 $3.24 $2.97 $0.27 41,480,925.0 +0.33%
2025-08-08 $3.02 $2.82 $0.20 35,865,229.0 +1.36%
2025-08-07 $3.64 $2.89 $0.75 105,784,098.0 -14.24%
2025-08-06 $3.46 $3.10 $0.36 50,393,347.0 +9.21%
2025-08-05 $3.20 $3.02 $0.18 25,362,411.0 +0.96%
2025-08-04 $3.13 $2.76 $0.3689 30,204,181.0 +14.71%
2025-08-01 $2.82 $2.66 $0.16 19,898,916.0 -6.53%
2025-07-31 $2.94 $2.79 $0.15 27,136,667.0 +2.46%
2025-07-30 $3.04 $2.78 $0.26 26,944,157.0 -3.07%
2025-07-29 $3.02 $2.73 $0.29 38,628,763.0 -2.33%
2025-07-28 $3.28 $2.96 $0.32 26,841,522.0 -4.76%

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

高値 安値 高値 - 安値 取引高 変化率
2025-08 $3.64 $2.60 $1.04 508,854,540.0 -3.09%
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

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

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%
capital_markets TW
$127.48
price down icon 0.32%
$194.99
price up icon 2.38%
capital_markets NMR
$7.33
price down icon 0.54%
$127.74
price down icon 5.51%
$63.05
price up icon 0.79%
$366.22
price up icon 1.20%
大文字化:     |  ボリューム (24 時間):