ストックスクリーナーアプリを入手
2.13
0.00%
0.00
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 |
|---|---|---|---|---|---|
| 2026-05-12 | $2.12 | $2.00 | $0.1177 | 327,201.0 | -5.16% |
| 2026-05-11 | $2.20 | $2.06 | $0.1399 | 609,498.0 | +0.47% |
| 2026-05-08 | $2.31 | $2.07 | $0.24 | 2,164,218.0 | -9.01% |
| 2026-05-07 | $2.35 | $2.20 | $0.145 | 2,010,964.0 | +1.75% |
| 2026-05-06 | $2.30 | $2.10 | $0.20 | 1,396,992.0 | +6.02% |
| 2026-05-05 | $2.18 | $2.02 | $0.16 | 748,943.0 | +2.86% |
| 2026-05-04 | $2.17 | $2.00 | $0.17 | 1,482,741.0 | -2.78% |
| 2026-05-01 | $2.17 | $2.00 | $0.17 | 1,141,906.0 | +4.85% |
| 2026-04-30 | $2.10 | $1.90 | $0.20 | 1,177,956.0 | +8.42% |
| 2026-04-29 | $1.92 | $1.82 | $0.10 | 897,866.0 | -0.52% |
| 2026-04-28 | $1.94 | $1.81 | $0.1247 | 1,110,325.0 | -0.52% |
| 2026-04-27 | $1.96 | $1.84 | $0.1185 | 1,011,333.0 | +2.13% |
| 2026-04-24 | $1.92 | $1.83 | $0.09 | 562,718.0 | +1.62% |
| 2026-04-23 | $1.97 | $1.80 | $0.17 | 854,436.0 | -4.64% |
| 2026-04-22 | $2.01 | $1.88 | $0.1309 | 1,062,676.0 | +7.78% |
| 2026-04-21 | $1.93 | $1.79 | $0.1374 | 838,610.0 | -5.26% |
| 2026-04-20 | $2.00 | $1.86 | $0.135 | 1,050,642.0 | -5.00% |
| 2026-04-17 | $2.05 | $1.91 | $0.14 | 1,566,667.0 | +6.95% |
| 2026-04-16 | $1.91 | $1.69 | $0.215 | 1,422,892.0 | +4.47% |
| 2026-04-15 | $1.80 | $1.70 | $0.10 | 529,841.0 | +4.68% |
| 2026-04-14 | $1.82 | $1.70 | $0.12 | 1,022,511.0 | +3.01% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $2.35 | $2.00 | $0.345 | 9,882,463.0 | -1.94% |
| 2026-04 | $2.10 | $1.32 | $0.78 | 16,885,697.0 | +48.20% |
| 2026-03 | $1.97 | $1.25 | $0.7199 | 15,672,436.0 | -13.13% |
| 2026-02 | $2.32 | $1.46 | $0.86 | 19,155,963.0 | -28.57% |
| 2026-01 | $3.18 | $2.22 | $0.96 | 14,458,073.0 | -15.15% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $3.63 | $2.70 | $0.93 | 24,419,581.0 | -14.78% |
| 2025-11 | $3.74 | $2.45 | $1.29 | 31,355,657.0 | -14.75% |
| 2025-10 | $6.15 | $3.57 | $2.58 | 57,079,851.0 | -22.77% |
| 2025-09 | $5.13 | $3.93 | $1.20 | 51,331,702.0 | +15.55% |
| 2025-08 | $5.39 | $3.81 | $1.58 | 95,457,428.0 | -8.53% |
| 2025-07 | $8.49 | $2.12 | $6.37 | 414,871,866.0 | +107.73% |
| 2025-06 | $2.99 | $2.06 | $0.9299 | 12,088,746.0 | -18.52% |
| 2025-05 | $3.60 | $1.61 | $1.99 | 42,999,240.0 | +53.41% |
| 2025-04 | $1.98 | $1.25 | $0.73 | 6,128,123.0 | +17.33% |
| 2025-03 | $2.49 | $1.46 | $1.03 | 4,609,811.0 | -29.58% |
| 2025-02 | $3.20 | $1.93 | $1.27 | 5,922,149.0 | -30.16% |
| 2025-01 | $4.14 | $2.35 | $1.79 | 18,949,610.0 | +23.48% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.44 | $2.35 | $2.09 | 13,695,727.0 | -29.78% |
| 2024-11 | $5.41 | $1.21 | $4.20 | 179,772,230.0 | +191.80% |
| 2024-10 | $1.35 | $1.10 | $0.25 | 2,215,729.0 | +5.17% |
| 2024-09 | $1.25 | $0.95 | $0.30 | 1,529,558.0 | -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% |
0.63%
0.00%
大文字化:
|
ボリューム (24 時間):