Stockscreener 앱 받기
42.47
2.64%
-1.15
시장 영업 전:
43.25
0.78
+1.84%
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $45.05 | $41.77 | $3.28 | 35,050,683.0 | -2.64% |
| 2025-08-29 | $46.23 | $43.45 | $2.78 | 34,396,929.0 | -4.28% |
| 2025-08-28 | $48.00 | $45.15 | $2.85 | 37,734,113.0 | -1.00% |
| 2025-08-27 | $49.10 | $44.52 | $4.58 | 65,636,508.0 | -7.85% |
| 2025-08-26 | $51.25 | $48.55 | $2.70 | 45,703,723.0 | +0.71% |
| 2025-08-25 | $55.01 | $49.28 | $5.73 | 54,505,097.0 | -7.27% |
| 2025-08-22 | $55.74 | $47.02 | $8.72 | 83,415,647.0 | +12.07% |
| 2025-08-21 | $51.33 | $47.73 | $3.60 | 37,030,748.0 | -8.32% |
| 2025-08-20 | $52.42 | $47.25 | $5.17 | 53,584,454.0 | +4.58% |
| 2025-08-19 | $55.30 | $47.77 | $7.53 | 50,724,589.0 | -9.28% |
| 2025-08-18 | $57.30 | $52.65 | $4.65 | 47,985,488.0 | -5.09% |
| 2025-08-15 | $61.00 | $54.10 | $6.90 | 59,864,234.0 | -4.37% |
| 2025-08-14 | $63.75 | $57.18 | $6.57 | 70,142,513.0 | -1.91% |
| 2025-08-13 | $71.74 | $60.30 | $11.44 | 107,425,083.0 | -1.30% |
| 2025-08-12 | $67.59 | $55.62 | $11.97 | 129,641,943.0 | +5.87% |
| 2025-08-11 | $70.00 | $56.50 | $13.50 | 147,160,744.0 | +14.68% |
| 2025-08-08 | $54.43 | $42.63 | $11.80 | 92,117,439.0 | +24.59% |
| 2025-08-07 | $43.45 | $39.69 | $3.76 | 65,922,051.0 | +7.30% |
| 2025-08-06 | $39.28 | $31.85 | $7.43 | 46,866,148.0 | +15.53% |
| 2025-08-05 | $33.87 | $30.67 | $3.20 | 25,646,925.0 | +6.97% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $45.05 | $41.77 | $3.28 | 35,050,683.0 | -2.64% |
| 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):