ストックスクリーナーアプリを入手
1.43
3.38%
-0.05
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $1.58 | $1.43 | $0.15 | 1,609,155.0 | -3.38% |
| 2026-10-01 | $1.51 | $1.45 | $0.0645 | 1,693,844.0 | +0.68% |
| 2026-09-30 | $1.59 | $1.47 | $0.12 | 1,458,785.0 | -3.92% |
| 2026-09-29 | $1.61 | $1.51 | $0.10 | 1,115,827.0 | -1.29% |
| 2026-09-28 | $1.61 | $1.48 | $0.13 | 1,385,517.0 | +1.31% |
| 2026-09-25 | $1.64 | $1.51 | $0.13 | 1,736,470.0 | -6.13% |
| 2026-09-24 | $1.63 | $1.51 | $0.12 | 1,968,728.0 | +4.15% |
| 2026-09-23 | $1.63 | $1.55 | $0.08 | 1,415,546.0 | -5.15% |
| 2026-09-22 | $1.68 | $1.58 | $0.10 | 1,931,213.0 | +0.92% |
| 2026-09-21 | $1.70 | $1.60 | $0.10 | 3,399,352.0 | +2.19% |
| 2026-09-18 | $1.63 | $1.41 | $0.2195 | 3,845,876.0 | +15.11% |
| 2026-09-17 | $1.43 | $1.27 | $0.155 | 1,953,356.0 | +11.20% |
| 2026-09-16 | $1.30 | $1.22 | $0.0846 | 1,193,520.0 | -2.34% |
| 2026-09-15 | $1.36 | $1.26 | $0.10 | 1,372,341.0 | -5.88% |
| 2026-09-14 | $1.41 | $1.28 | $0.125 | 1,933,010.0 | +3.03% |
| 2026-09-11 | $1.44 | $1.31 | $0.1299 | 2,481,007.0 | +0.00% |
| 2026-09-10 | $1.35 | $1.29 | $0.06 | 1,612,262.0 | -1.49% |
| 2026-09-09 | $1.46 | $1.32 | $0.138 | 1,665,315.0 | -4.96% |
| 2026-09-08 | $1.46 | $1.36 | $0.10 | 1,760,388.0 | -2.08% |
| 2026-09-04 | $1.45 | $1.40 | $0.05 | 2,007,637.0 | -4.00% |
| 2026-09-03 | $1.52 | $1.29 | $0.2288 | 3,476,811.0 | +20.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.58 | $1.43 | $0.15 | 4,912,154.0 | -2.72% |
| 2026-09 | $1.70 | $1.18 | $0.52 | 41,598,951.0 | +8.09% |
| 2026-08 | $1.65 | $1.01 | $0.64 | 41,042,290.0 | +32.04% |
| 2026-07 | $1.22 | $0.9629 | $0.2571 | 13,887,532.0 | -7.21% |
| 2026-06 | $1.62 | $0.98 | $0.64 | 23,321,451.0 | -29.30% |
| 2026-05 | $2.35 | $1.49 | $0.855 | 18,059,427.0 | -23.79% |
| 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% |
2.73%
2.00%
大文字化:
|
ボリューム (24 時間):