0.373
price down icon6.93%   -0.0267
after-market アフターアワーズ: .37 -0.003 -0.80%
loading

Bit Origin Ltd (BTOG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-25 $0.394 $0.36 $0.034 2,766,232.0 -6.86%
2025-09-24 $0.4123 $0.39 $0.0223 2,688,814.0 +1.01%
2025-09-23 $0.416 $0.3949 $0.0211 2,407,857.0 -5.70%
2025-09-22 $0.4254 $0.3891 $0.0363 3,273,135.0 +0.29%
2025-09-19 $0.461 $0.40 $0.061 5,914,145.0 -9.04%
2025-09-18 $0.46 $0.398 $0.062 10,138,499.0 +18.83%
2025-09-17 $0.408 $0.3803 $0.0277 3,351,191.0 -3.23%
2025-09-16 $0.4175 $0.395 $0.0225 3,541,402.0 -4.12%
2025-09-15 $0.438 $0.405 $0.033 4,401,448.0 -4.09%
2025-09-12 $0.46 $0.42 $0.04 4,625,752.0 -2.36%
2025-09-11 $0.4463 $0.4108 $0.0355 8,415,748.0 +13.91%
2025-09-10 $0.4228 $0.3875 $0.0353 5,499,923.0 +1.74%
2025-09-09 $0.4249 $0.3712 $0.0537 8,026,184.0 -7.68%
2025-09-08 $0.4258 $0.3502 $0.0756 19,088,767.0 +26.18%
2025-09-05 $0.3479 $0.32 $0.0279 8,677,293.0 +3.13%
2025-09-04 $0.3444 $0.3183 $0.0261 3,488,530.0 -8.18%
2025-09-03 $0.37 $0.3403 $0.0297 3,282,218.0 -2.49%
2025-09-02 $0.392 $0.33 $0.062 8,048,049.0 -8.69%
2025-08-29 $0.44 $0.3817 $0.0583 4,974,126.0 -7.25%
2025-08-28 $0.4376 $0.411 $0.0266 3,078,345.0 +0.12%
2025-08-27 $0.464 $0.415 $0.049 4,042,418.0 -8.57%
2025-08-26 $0.47 $0.4521 $0.0179 3,308,643.0 +3.57%

Bit Origin Ltd (BTOG) 株の年ごとの株価履歴

この詳細な分析では、Bit Origin 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BTOG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 Origin 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。

2025年のBit Origin Ltd (BTOG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $0.461 $0.3183 $0.1427 107,635,187.0 -4.88%
2025-08 $0.6385 $0.311 $0.3275 354,530,018.0 +0.10%
2025-07 $1.01 $0.1384 $0.8716 1,915,168,369.0 +147.47%
2025-06 $0.1783 $0.1423 $0.036 53,477,225.0 -6.45%
2025-05 $0.26 $0.1485 $0.1115 527,277,800.0 +12.00%
2025-04 $0.2424 $0.1184 $0.124 494,848,154.0 -20.63%
2025-03 $0.96 $0.1767 $0.7833 1,317,982,735.0 +4.40%
2025-02 $0.60 $0.1613 $0.4387 57,440,751.0 -68.89%
2025-01 $1.07 $0.402 $0.668 2,481,105.0 -40.31%

2024年のBit Origin Ltd (BTOG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.48 $0.8098 $0.6702 1,661,724.0 -37.78%
2024-11 $2.29 $1.28 $1.01 2,873,692.0 -25.00%
2024-10 $2.74 $1.80 $0.94 814,735.0 -11.76%
2024-09 $3.09 $1.63 $1.46 1,549,048.0 +17.92%
2024-08 $1.99 $1.40 $0.59 951,448.0 -0.57%
2024-07 $2.80 $1.50 $1.30 6,438,964.0 -39.58%
2024-06 $5.73 $2.56 $3.17 9,496,310.0 -23.20%
2024-05 $4.65 $2.52 $2.13 8,207,883.0 -4.82%
2024-04 $4.50 $2.12 $2.38 3,553,514.0 -1.75%
2024-03 $6.04 $3.60 $2.44 8,244,088.0 -28.52%
2024-02 $9.71 $3.55 $6.16 18,372,427.0 -20.76%
2024-01 $7.50 $2.40 $5.10 4,735,663.0 +70.60%

2023年のBit Origin Ltd (BTOG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $5.49 $3.30 $2.19 1,737,504.0 -9.78%
2023-11 $5.35 $1.42 $3.93 3,476,812.0 +215.08%
2023-10 $1.81 $1.33 $0.4799 186,627.0 -0.68%
2023-09 $1.87 $1.34 $0.53 100,041.0 -16.37%
2023-08 $2.19 $1.58 $0.61 287,916.0 -1.80%
2023-07 $2.75 $1.61 $1.14 839,491.0 -12.41%
2023-06 $2.49 $1.25 $1.24 1,687,199.0 -7.53%
2023-05 $3.00 $0.0594 $2.94 13,124,788.0 +1,194%
2023-04 $0.302 $0.16 $0.142 1,955,511.0 -39.39%
2023-03 $0.38 $0.1971 $0.1829 1,900,312.0 +9.86%
2023-02 $0.42 $0.2307 $0.1893 2,845,943.0 +8.32%
2023-01 $0.298 $0.158 $0.14 5,909,495.0 +34.47%
financial_data_stock_exchanges FDS
$283.77
price down icon 0.63%
financial_data_stock_exchanges TRU
$84.50
price down icon 3.07%
$243.43
price up icon 0.16%
$565.51
price down icon 0.14%
$86.71
price down icon 0.52%
$308.64
price down icon 4.12%
大文字化:     |  ボリューム (24 時間):