Stockscreener 앱 받기
38.35
2.18%
-0.855
시간 외 거래:
39.13
0.775
+2.02%
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $39.47 | $37.66 | $1.81 | 37,496,966.0 | -2.18% |
| 2025-12-09 | $39.79 | $34.66 | $5.13 | 60,331,957.0 | +9.40% |
| 2025-12-08 | $35.94 | $33.80 | $2.14 | 40,977,453.0 | +5.23% |
| 2025-12-05 | $36.63 | $34.01 | $2.62 | 46,950,049.0 | -6.22% |
| 2025-12-04 | $36.32 | $32.51 | $3.81 | 48,341,444.0 | +7.90% |
| 2025-12-03 | $34.37 | $32.10 | $2.27 | 56,739,121.0 | +5.48% |
| 2025-12-02 | $32.81 | $30.50 | $2.31 | 60,329,773.0 | +10.26% |
| 2025-12-01 | $30.90 | $28.81 | $2.09 | 64,499,472.0 | -12.62% |
| 2025-11-28 | $35.20 | $32.03 | $3.17 | 51,219,578.0 | +4.35% |
| 2025-11-26 | $32.45 | $29.36 | $3.09 | 53,392,883.0 | +9.79% |
| 2025-11-25 | $31.00 | $28.67 | $2.33 | 49,568,374.0 | -7.04% |
| 2025-11-24 | $31.53 | $26.46 | $5.07 | 71,895,470.0 | +19.62% |
| 2025-11-21 | $26.77 | $24.33 | $2.44 | 55,091,755.0 | -0.08% |
| 2025-11-20 | $30.38 | $25.95 | $4.43 | 61,852,800.0 | -10.83% |
| 2025-11-19 | $32.38 | $28.75 | $3.63 | 50,543,858.0 | -9.60% |
| 2025-11-18 | $33.39 | $30.47 | $2.92 | 52,541,019.0 | +4.30% |
| 2025-11-17 | $34.37 | $30.12 | $4.25 | 58,469,336.0 | -10.03% |
| 2025-11-14 | $36.04 | $33.55 | $2.49 | 50,594,200.0 | -5.93% |
| 2025-11-13 | $40.13 | $36.05 | $4.08 | 41,175,160.0 | -9.86% |
| 2025-11-12 | $41.25 | $39.30 | $1.95 | 28,358,465.0 | +2.48% |
| 2025-11-11 | $41.43 | $38.43 | $3.00 | 22,459,404.0 | -3.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.79 | $28.81 | $10.98 | 415,666,235.0 | +15.81% |
| 2025-11 | $44.88 | $24.33 | $20.55 | 888,478,900.0 | -29.00% |
| 2025-10 | $65.60 | $44.47 | $21.13 | 941,350,488.0 | -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 | -22.68% |
| 2025-03 | $10.80 | $5.04 | $5.76 | 6,251.6 | +56.26% |
| 2025-02 | $7.72 | $4.56 | $3.15 | 4,973.3 | -19.59% |
| 2025-01 | $9.99 | $0.30 | $9.69 | 19,249.6 | -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 | -5.94% |
| 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% |
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.90 | $0.49 | $0.41 | 98,423.0 | +8.84% |
| 2023-11 | $0.69 | $0.454 | $0.236 | 38,531.0 | +9.45% |
| 2023-10 | $0.7499 | $0.50 | $0.2499 | 58,715.0 | -27.06% |
| 2023-09 | $0.8644 | $0.4001 | $0.4643 | 13,338.0 | +7.71% |
| 2023-08 | $1.25 | $0.5121 | $0.7379 | 55,112.0 | +0.00% |
| 2023-07 | $1.06 | $0.2201 | $0.8398 | 38,168.0 | -32.04% |
| 2023-06 | $3.19 | $0.51 | $2.68 | 90,700.0 | -6.36% |
| 2023-05 | $1.10 | $0.45 | $0.65 | 42,409.0 | +15.79% |
| 2023-04 | $1.01 | $0.58 | $0.43 | 40,459.0 | -5.94% |
| 2023-03 | $1.15 | $0.5552 | $0.5948 | 27,276.0 | +18.82% |
| 2023-02 | $1.20 | $0.65 | $0.55 | 8,500.0 | -15.00% |
| 2023-01 | $1.20 | $0.0001 | $1.20 | 16,903.0 | +40.85% |
5.71%
0.34%
자본화:
|
볼륨(24시간):