Stockscreener 앱 받기
19.00
11.60%
-2.495
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-27 | $19.85 | $18.88 | $0.97 | 28,648,269.0 | -11.60% |
| 2026-02-25 | $22.17 | $20.48 | $1.69 | 60,433,020.9 | +10.60% |
| 2026-02-24 | $19.60 | $18.65 | $0.95 | 30,341,834.1 | +1.14% |
| 2026-02-23 | $19.68 | $18.81 | $0.87 | 30,544,456.6 | -4.52% |
| 2026-02-20 | $20.41 | $19.67 | $0.735 | 36,288,314.0 | +0.85% |
| 2026-02-19 | $19.96 | $19.25 | $0.71 | 31,224,342.0 | +0.71% |
| 2026-02-18 | $20.67 | $19.59 | $1.09 | 31,158,654.0 | -1.64% |
| 2026-02-17 | $20.68 | $19.77 | $0.91 | 30,266,339.0 | -3.86% |
| 2026-02-13 | $21.59 | $20.04 | $1.55 | 49,138,849.0 | +6.18% |
| 2026-02-12 | $20.06 | $18.68 | $1.38 | 39,889,835.0 | +1.39% |
| 2026-02-11 | $20.56 | $19.02 | $1.54 | 33,392,361.0 | -2.41% |
| 2026-02-10 | $21.27 | $19.95 | $1.32 | 39,536,462.0 | -6.99% |
| 2026-02-09 | $21.75 | $19.33 | $2.42 | 48,465,701.0 | +4.79% |
| 2026-02-06 | $20.70 | $18.70 | $2.00 | 74,458,617.0 | +17.64% |
| 2026-02-05 | $20.07 | $17.19 | $2.88 | 75,287,182.0 | -14.29% |
| 2026-02-04 | $21.98 | $19.90 | $2.08 | 55,408,019.0 | -9.17% |
| 2026-02-03 | $23.09 | $21.04 | $2.05 | 47,026,201.0 | -1.97% |
| 2026-02-02 | $24.08 | $22.58 | $1.50 | 54,839,801.0 | -9.16% |
| 2026-01-30 | $26.52 | $24.55 | $1.96 | 45,469,431.0 | -5.99% |
| 2026-01-29 | $28.73 | $26.02 | $2.71 | 58,389,772.0 | -9.89% |
BitMine Immersion Technologies Inc 주식 (BMNR) 연도별 가격 이력
이 심층 분석에서는 BitMine Immersion Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BitMine Immersion Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $24.08 | $17.19 | $6.89 | 796,348,257.6 | -24.28% |
| 2026-01 | $34.39 | $24.55 | $9.84 | 874,110,554.0 | -7.55% |
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.09 | $27.57 | $14.52 | 989,714,089.0 | -16.30% |
| 2025-11 | $44.88 | $24.33 | $20.55 | 890,093,942.0 | -29.00% |
| 2025-10 | $65.60 | $44.47 | $21.13 | 941,492,669.0 | -10.17% |
| 2025-09 | $64.25 | $39.70 | $24.55 | 1,012,654,996.0 | +19.05% |
| 2025-08 | $71.74 | $30.30 | $41.44 | 1,322,588,862.0 | +25.92% |
| 2025-07 | $161.0 | $30.60 | $130.4 | 664,584,274.0 | +2.18% |
| 2025-06 | $34.36 | $3.92 | $30.44 | 112,373,513.0 | +323.75% |
| 2025-05 | $9.44 | $5.00 | $4.44 | 5,818.7 | +17.65% |
| 2025-04 | $8.80 | $6.60 | $2.20 | 4,185.9 | -22.69% |
| 2025-03 | $10.80 | $5.04 | $5.76 | 6,251.6 | +56.29% |
| 2025-02 | $7.72 | $4.56 | $3.15 | 4,973.3 | -19.60% |
| 2025-01 | $9.99 | $4.46 | $5.53 | 10,887.2 | -10.26% |
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.60 | $0.35 | $13.25 | 44,411.0 | -5.95% |
| 2024-11 | $7.80 | $4.00 | $3.80 | 3,201.0 | +85.00% |
| 2024-10 | $8.92 | $1.93 | $6.99 | 18,387.5 | -55.16% |
| 2024-09 | $11.00 | $8.92 | $2.08 | 211.7 | -22.84% |
| 2024-08 | $11.60 | $8.92 | $2.68 | 237.6 | -0.33% |
| 2024-07 | $11.60 | $8.88 | $2.72 | 1,122.3 | +7.39% |
| 2024-06 | $12.00 | $10.80 | $1.20 | 774.5 | -1.82% |
| 2024-05 | $13.20 | $10.80 | $2.40 | 604.9 | +0.00% |
| 2024-04 | $14.40 | $10.20 | $4.20 | 3,547.1 | -20.29% |
| 2024-03 | $17.64 | $12.02 | $5.62 | 4,917.9 | +0.73% |
| 2024-02 | $16.00 | $10.80 | $5.20 | 2,842.9 | +5.38% |
| 2024-01 | $17.80 | $11.24 | $6.56 | 2,836.8 | +1,884% |
0.27%
0.34%
자본화:
|
볼륨(24시간):