ストックスクリーナーアプリを入手
1.16
2.52%
-0.03
Btcs Inc (BTCS) 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 |
|---|---|---|---|---|---|
| 2024-09-30 | $1.19 | $1.14 | $0.0479 | 35,124.0 | -2.52% |
| 2024-09-27 | $1.22 | $1.17 | $0.0484 | 37,792.0 | +0.00% |
| 2024-09-26 | $1.19 | $1.14 | $0.05 | 68,995.0 | +5.31% |
| 2024-09-25 | $1.16 | $1.13 | $0.03 | 72,869.0 | -3.42% |
| 2024-09-24 | $1.17 | $1.14 | $0.0344 | 90,014.0 | -0.85% |
| 2024-09-23 | $1.25 | $1.11 | $0.14 | 115,604.0 | -4.84% |
| 2024-09-20 | $1.24 | $1.18 | $0.06 | 82,014.0 | +3.33% |
| 2024-09-19 | $1.21 | $1.14 | $0.07 | 120,251.0 | +8.11% |
| 2024-09-18 | $1.15 | $1.11 | $0.04 | 39,964.0 | -0.89% |
| 2024-09-17 | $1.16 | $1.11 | $0.05 | 57,751.0 | -0.88% |
| 2024-09-16 | $1.15 | $1.08 | $0.07 | 74,837.0 | +0.00% |
| 2024-09-13 | $1.14 | $1.05 | $0.09 | 69,162.0 | +4.63% |
| 2024-09-12 | $1.09 | $1.06 | $0.03 | 33,252.0 | +1.89% |
| 2024-09-11 | $1.08 | $1.04 | $0.04 | 43,694.0 | +0.00% |
| 2024-09-10 | $1.08 | $1.04 | $0.04 | 32,916.0 | +1.92% |
| 2024-09-09 | $1.08 | $1.02 | $0.06 | 58,517.0 | +0.00% |
| 2024-09-06 | $1.07 | $1.03 | $0.04 | 42,409.0 | -0.93% |
| 2024-09-05 | $1.07 | $1.01 | $0.06 | 24,036.0 | +0.94% |
| 2024-09-04 | $1.10 | $0.96 | $0.14 | 149,921.0 | +4.01% |
Btcs Inc (BTCS) 株の年ごとの株価履歴
この詳細な分析では、Btcs 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BTCS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、Btcs 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。
2024年のBtcs Inc (BTCS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $1.25 | $0.95 | $0.30 | 1,564,682.0 | -0.85% |
| 2024-08 | $1.54 | $1.15 | $0.3915 | 2,364,111.0 | -23.03% |
| 2024-07 | $1.77 | $1.34 | $0.43 | 2,839,427.0 | +10.14% |
| 2024-06 | $1.69 | $1.34 | $0.3488 | 1,717,980.0 | -13.75% |
| 2024-05 | $1.77 | $1.39 | $0.38 | 2,088,831.0 | +11.11% |
| 2024-04 | $1.80 | $1.34 | $0.46 | 2,440,425.0 | -18.18% |
| 2024-03 | $1.80 | $1.15 | $0.65 | 4,729,989.0 | +4.14% |
| 2024-02 | $1.92 | $1.45 | $0.47 | 4,144,601.0 | +5.62% |
| 2024-01 | $2.39 | $1.35 | $1.04 | 6,958,064.0 | -1.84% |
2023年のBtcs Inc (BTCS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $0.99 | $1.51 | 11,060,629.0 | +65.58% |
| 2023-11 | $1.08 | $0.90 | $0.18 | 970,138.0 | +7.66% |
| 2023-10 | $1.08 | $0.88 | $0.1999 | 958,994.0 | -2.62% |
| 2023-09 | $1.12 | $0.8623 | $0.2599 | 1,120,219.0 | -10.57% |
| 2023-08 | $1.19 | $0.85 | $0.34 | 1,358,313.0 | -11.02% |
| 2023-07 | $1.48 | $1.11 | $0.369 | 2,387,298.0 | -0.42% |
| 2023-06 | $1.40 | $1.07 | $0.33 | 2,675,636.0 | -2.07% |
| 2023-05 | $1.54 | $1.12 | $0.4218 | 1,498,721.0 | -9.02% |
| 2023-04 | $1.63 | $1.12 | $0.51 | 1,919,193.0 | -2.21% |
| 2023-03 | $1.65 | $1.15 | $0.50 | 1,792,502.0 | -7.49% |
| 2023-02 | $2.25 | $1.38 | $0.87 | 2,779,551.0 | -11.44% |
| 2023-01 | $1.92 | $0.6416 | $1.28 | 3,595,126.0 | +163.49% |
2022年のBtcs Inc (BTCS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.09 | $0.5743 | $0.5157 | 882,170.0 | -38.83% |
| 2022-11 | $1.40 | $0.90 | $0.50 | 968,247.0 | -18.25% |
| 2022-10 | $1.61 | $1.13 | $0.48 | 746,311.0 | -16.00% |
| 2022-09 | $1.70 | $1.33 | $0.37 | 971,583.0 | -9.09% |
| 2022-08 | $1.98 | $1.45 | $0.5299 | 1,233,512.0 | +8.55% |
| 2022-07 | $1.75 | $1.39 | $0.36 | 2,427,904.0 | +2.01% |
| 2022-06 | $2.64 | $1.44 | $1.20 | 1,472,800.0 | -41.80% |
| 2022-05 | $3.50 | $2.00 | $1.50 | 2,368,025.0 | -22.66% |
| 2022-04 | $4.59 | $3.25 | $1.34 | 2,485,227.0 | -20.81% |
| 2022-03 | $4.74 | $3.15 | $1.59 | 5,200,754.0 | -1.65% |
| 2022-02 | $5.52 | $3.44 | $2.08 | 5,011,515.0 | -19.51% |
| 2022-01 | $8.88 | $3.00 | $5.88 | 155,102,892.0 | +68.15% |
0.77%
4.74%
大文字化:
|
ボリューム (24 時間):