Stockscreener 앱 받기
61.46
59.76%
22.99
시간 외 거래:
64.50
3.04
+4.95%
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $71.74 | $60.30 | $11.44 | 104,623,696.0 | -1.57% |
| 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% |
| 2025-08-04 | $33.93 | $30.94 | $2.99 | 35,928,327.0 | -1.74% |
| 2025-08-01 | $33.54 | $30.30 | $3.24 | 31,156,159.0 | -8.55% |
| 2025-07-31 | $36.68 | $33.71 | $2.97 | 25,853,152.0 | +0.70% |
| 2025-07-30 | $36.72 | $32.74 | $3.98 | 39,294,610.0 | +7.50% |
| 2025-07-29 | $34.52 | $30.60 | $3.92 | 49,104,971.0 | -8.86% |
| 2025-07-28 | $41.49 | $34.39 | $7.10 | 48,779,532.0 | -11.78% |
| 2025-07-25 | $42.19 | $38.77 | $3.42 | 29,196,778.0 | -4.67% |
| 2025-07-24 | $45.70 | $38.30 | $7.40 | 50,727,659.0 | +5.70% |
| 2025-07-23 | $42.19 | $38.55 | $3.64 | 22,067,155.0 | -2.06% |
| 2025-07-22 | $42.66 | $37.10 | $5.56 | 27,210,913.0 | +1.92% |
| 2025-07-21 | $46.83 | $39.16 | $7.67 | 34,070,344.0 | -6.56% |
| 2025-07-18 | $48.00 | $41.15 | $6.85 | 32,630,215.0 | +1.07% |
| 2025-07-17 | $48.59 | $40.10 | $8.49 | 28,308,440.0 | -6.47% |
| 2025-07-16 | $51.68 | $44.12 | $7.56 | 44,729,799.0 | +12.11% |
| 2025-07-15 | $43.98 | $39.10 | $4.88 | 12,653,266.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $71.74 | $30.30 | $41.44 | 786,488,515.0 | +77.42% |
| 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):