Btc Digital Ltd (BTCT)

Date: O: H: L: C: Vol:

Btc Digital Ltd (BTCT) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Oct 30, 2026	$0.709	$0.6638	$0.0452	453,832	-5.30%
Oct 29, 2026	$0.74	$0.68	$0.06	201,766	-3.62%
Oct 28, 2026	$0.767	$0.6903	$0.0767	216,491	-0.59%
Oct 27, 2026	$0.761	$0.7315	$0.0295	203,172	+1.04%
Oct 26, 2026	$0.7469	$0.7101	$0.0368	261,083	+1.41%
Oct 23, 2026	$0.7461	$0.68	$0.0661	436,048	+2.36%
Oct 22, 2026	$0.7412	$0.705	$0.0362	371,016	-8.55%
Oct 21, 2026	$0.8145	$0.75	$0.0645	837,166	+2.06%
Oct 20, 2026	$0.8199	$0.7363	$0.0836	475,703	+3.01%
Oct 19, 2026	$0.7659	$0.7192	$0.0467	287,284	-0.14%
Oct 16, 2026	$0.8416	$0.7356	$0.106	302,579	-8.89%
Oct 15, 2026	$0.83	$0.7344	$0.0956	595,161	+7.28%
Oct 14, 2026	$0.8	$0.7181	$0.0819	733,803	-8.05%
Oct 13, 2026	$0.8601	$0.8068	$0.0534	548,978	-4.27%
Oct 12, 2026	$0.98	$0.8309	$0.1491	1,054,292	-15.31%
Oct 09, 2026	$1.06	$1.00	$0.0601	586,079	-3.81%
Oct 08, 2026	$1.07	$1.02	$0.05	560,053	-2.78%
Oct 07, 2026	$1.10	$1.05	$0.05	546,881	-3.57%
Oct 06, 2026	$1.18	$1.11	$0.07	656,170	-8.20%
Oct 05, 2026	$1.22	$1.15	$0.07	1,579,323	+6.09%

Btc Digital Ltd (BTCT) 株の年ごとの株価履歴

この詳細な分析では、Btc Digital Ltd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BTCT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、Btc Digital Ltd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Btc Digital Ltd (BTCT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Oct, 2026	$1.22	$0.6638	$0.5562	14,059,638	-40.50%
Sep, 2026	$2.03	$1.00	$1.03	89,816,388	-46.06%
Aug, 2026	$2.75	$0.4305	$2.32	513,885,118	+299.96%
Jul, 2026	$1.17	$0.5	$0.67	13,754,701	-36.39%
Jun, 2026	$1.48	$0.61	$0.87	61,536,696	-27.77%
May, 2026	$1.33	$1.08	$0.25	1,055,999	-7.32%
Apr, 2026	$1.39	$1.10	$0.29	2,843,450	+9.82%
Mar, 2026	$1.50	$1.07	$0.43	1,654,207	-9.68%
Feb, 2026	$1.37	$1.07	$0.3	1,143,349	-9.49%
Jan, 2026	$1.83	$1.33	$0.5	1,918,893	+5.38%

2025年のBtc Digital Ltd (BTCT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$2.05	$1.35	$0.7	1,589,145	-23.53%
Nov, 2025	$2.35	$1.57	$0.78	2,241,373	-20.43%
Oct, 2025	$3.12	$2.23	$0.89	6,387,263	-14.55%
Sep, 2025	$3.07	$2.37	$0.7	3,939,129	+7.42%
Aug, 2025	$2.88	$2.35	$0.53	4,193,476	-3.40%
Jul, 2025	$4.79	$2.63	$2.17	32,923,692	-15.06%
Jun, 2025	$3.49	$2.75	$0.74	2,818,583	-6.59%
May, 2025	$4.74	$3.26	$1.48	8,470,878	-12.11%
Apr, 2025	$4.43	$2.93	$1.50	3,303,098	-5.47%
Mar, 2025	$5.50	$3.69	$1.81	14,988,191	+0.50%
Feb, 2025	$6.23	$3.66	$2.57	6,681,803	-35.28%
Jan, 2025	$9.90	$3.66	$6.24	107,333,171	+29.29%

2024年のBtc Digital Ltd (BTCT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$18.75	$4.27	$14.48	17,778,810	-72.54%
Nov, 2024	$26.58	$1.61	$24.97	226,201,906	+880.25%
Oct, 2024	$2.09	$1.40	$0.69	961,497	+0.62%
Sep, 2024	$2.20	$1.32	$0.88	727,447	+4.55%
Aug, 2024	$1.86	$1.50	$0.36	312,441	-14.44%
Jul, 2024	$2.26	$1.80	$0.46	603,509	-15.89%
Jun, 2024	$2.44	$2.00	$0.44	306,767	-6.14%
May, 2024	$2.72	$1.96	$0.7599	354,840	-7.31%
Apr, 2024	$3.56	$2.35	$1.21	260,305	-29.71%
Mar, 2024	$3.85	$2.66	$1.19	548,450	-9.09%
Feb, 2024	$4.37	$3.55	$0.8188	1,028,074	+1.05%
Jan, 2024	$6.06	$3.75	$2.31	1,920,804	-20.95%

BTCTに類似