Stockscreener 앱 받기
2.05
5.09%
-0.11
시장 영업 전:
2.04
-0.010
-0.49%
Bit Digital Inc 주식 (BTBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $2.33 | $2.04 | $0.29 | 34,939,263.0 | -5.09% |
| 2025-11-19 | $2.40 | $2.13 | $0.265 | 34,311,075.0 | -9.24% |
| 2025-11-18 | $2.45 | $2.26 | $0.19 | 30,466,881.0 | +3.48% |
| 2025-11-17 | $2.47 | $2.23 | $0.245 | 30,128,504.0 | -4.56% |
| 2025-11-14 | $2.55 | $2.33 | $0.2199 | 29,477,160.0 | -4.37% |
| 2025-11-13 | $2.79 | $2.50 | $0.29 | 43,022,553.0 | -11.27% |
| 2025-11-12 | $3.02 | $2.80 | $0.22 | 30,700,876.0 | -3.73% |
| 2025-11-11 | $3.01 | $2.90 | $0.11 | 33,254,973.0 | -2.96% |
| 2025-11-10 | $3.31 | $3.01 | $0.30 | 44,902,949.0 | -3.18% |
| 2025-11-07 | $3.15 | $2.87 | $0.275 | 42,110,315.0 | +3.63% |
| 2025-11-06 | $3.25 | $3.00 | $0.25 | 42,374,579.0 | -7.62% |
| 2025-11-05 | $3.33 | $3.19 | $0.14 | 36,087,469.0 | +3.14% |
| 2025-11-04 | $3.41 | $3.15 | $0.26 | 58,588,104.0 | -7.02% |
| 2025-11-03 | $3.69 | $3.38 | $0.305 | 35,764,641.0 | -6.56% |
| 2025-10-31 | $3.69 | $3.52 | $0.17 | 31,483,090.0 | +3.39% |
| 2025-10-30 | $3.73 | $3.52 | $0.21 | 38,183,278.0 | -6.84% |
| 2025-10-29 | $3.92 | $3.65 | $0.27 | 38,561,716.0 | +1.06% |
| 2025-10-28 | $4.03 | $3.76 | $0.27 | 36,033,475.0 | -5.76% |
| 2025-10-27 | $4.08 | $3.85 | $0.23 | 34,227,495.0 | +2.05% |
| 2025-10-24 | $4.01 | $3.83 | $0.175 | 35,975,433.0 | +5.11% |
| 2025-10-23 | $3.83 | $3.56 | $0.27 | 32,588,963.0 | +3.62% |
| 2025-10-22 | $3.82 | $3.47 | $0.35 | 44,412,657.0 | -7.24% |
Bit Digital Inc 주식 (BTBT) 연도별 가격 이력
이 심층 분석에서는 Bit Digital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bit Digital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bit Digital Inc 주식 (BTBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.69 | $2.04 | $1.65 | 561,068,605.0 | -43.99% |
| 2025-10 | $4.55 | $3.03 | $1.52 | 1,005,983,558.0 | +22.00% |
| 2025-09 | $3.42 | $2.42 | $1.00 | 566,618,034.0 | +16.73% |
| 2025-08 | $3.64 | $2.48 | $1.16 | 594,641,991.0 | -11.68% |
| 2025-07 | $4.49 | $2.12 | $2.37 | 1,328,587,647.0 | +32.88% |
| 2025-06 | $2.74 | $1.88 | $0.86 | 418,276,365.0 | -7.20% |
| 2025-05 | $2.66 | $1.94 | $0.72 | 336,772,963.0 | +21.65% |
| 2025-04 | $2.20 | $1.69 | $0.51 | 267,087,372.0 | -3.96% |
| 2025-03 | $2.73 | $1.94 | $0.7899 | 284,074,596.0 | -17.89% |
| 2025-02 | $3.33 | $2.29 | $1.03 | 316,149,842.0 | -21.90% |
| 2025-01 | $4.03 | $2.91 | $1.12 | 350,322,108.0 | +7.51% |
Bit Digital Inc 주식 (BTBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.20 | $2.91 | $2.29 | 357,947,258.0 | -34.92% |
| 2024-11 | $5.74 | $3.37 | $2.37 | 469,001,625.0 | +21.00% |
| 2024-10 | $4.58 | $2.91 | $1.67 | 224,728,062.0 | +8.55% |
| 2024-09 | $3.85 | $2.46 | $1.39 | 175,944,896.0 | +9.01% |
| 2024-08 | $3.87 | $2.30 | $1.57 | 244,281,636.0 | -15.49% |
| 2024-07 | $4.37 | $2.99 | $1.38 | 276,969,443.0 | +19.81% |
| 2024-06 | $3.70 | $2.37 | $1.33 | 213,645,754.0 | +28.23% |
| 2024-05 | $2.81 | $1.89 | $0.92 | 123,401,237.0 | +21.87% |
| 2024-04 | $2.90 | $1.76 | $1.14 | 131,175,866.0 | -29.09% |
| 2024-03 | $2.96 | $2.03 | $0.93 | 161,475,655.0 | +10.38% |
| 2024-02 | $3.50 | $2.27 | $1.23 | 181,460,530.0 | -1.52% |
| 2024-01 | $4.85 | $2.34 | $2.51 | 178,981,683.0 | -37.59% |
Bit Digital Inc 주식 (BTBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.27 | $2.60 | $2.67 | 234,827,440.0 | +63.95% |
| 2023-11 | $2.71 | $1.97 | $0.7399 | 81,764,141.0 | +22.86% |
| 2023-10 | $2.57 | $1.96 | $0.61 | 80,171,766.0 | -1.87% |
| 2023-09 | $2.52 | $1.95 | $0.57 | 44,357,093.0 | -8.94% |
| 2023-08 | $4.46 | $2.25 | $2.21 | 75,925,968.0 | -46.95% |
| 2023-07 | $4.64 | $3.62 | $1.02 | 120,955,362.0 | +9.11% |
| 2023-06 | $4.79 | $2.52 | $2.27 | 138,359,902.0 | +19.76% |
| 2023-05 | $3.43 | $1.84 | $1.59 | 66,903,771.0 | +71.21% |
| 2023-04 | $2.21 | $1.43 | $0.78 | 61,191,427.0 | +28.57% |
| 2023-03 | $1.55 | $0.9707 | $0.5793 | 44,014,037.0 | +22.22% |
| 2023-02 | $1.75 | $1.16 | $0.59 | 35,014,772.0 | -12.50% |
| 2023-01 | $1.57 | $0.62 | $0.95 | 68,668,876.0 | +140.00% |
0.58%
자본화:
|
볼륨(24시간):