Stockscreener 앱 받기
4.44
11.28%
0.45
Bit Digital Inc 주식 (BTBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $4.50 | $3.77 | $0.735 | 22,883,424.0 | +11.28% |
| 2024-11-21 | $4.43 | $3.81 | $0.62 | 23,752,784.0 | -1.48% |
| 2024-11-20 | $4.21 | $3.85 | $0.3599 | 24,591,075.0 | +0.50% |
| 2024-11-19 | $4.26 | $3.86 | $0.3995 | 17,286,150.0 | +0.25% |
| 2024-11-18 | $4.26 | $3.70 | $0.56 | 21,567,953.0 | -5.85% |
| 2024-11-15 | $4.54 | $4.17 | $0.37 | 18,877,299.0 | -2.51% |
| 2024-11-14 | $4.88 | $4.34 | $0.535 | 17,067,027.0 | -5.60% |
| 2024-11-13 | $5.48 | $4.53 | $0.9489 | 39,372,885.0 | -15.94% |
| 2024-11-12 | $5.74 | $5.16 | $0.58 | 31,938,649.0 | +1.85% |
| 2024-11-11 | $5.51 | $4.93 | $0.58 | 59,812,690.0 | +26.34% |
| 2024-11-08 | $4.42 | $4.06 | $0.36 | 18,302,725.0 | +3.62% |
| 2024-11-07 | $4.22 | $3.97 | $0.25 | 15,999,633.0 | +0.98% |
| 2024-11-06 | $4.14 | $3.77 | $0.37 | 21,084,351.0 | +17.14% |
| 2024-11-05 | $3.58 | $3.40 | $0.1799 | 12,736,086.0 | +3.86% |
| 2024-11-04 | $3.62 | $3.37 | $0.255 | 9,094,612.0 | -5.34% |
| 2024-11-01 | $4.10 | $3.54 | $0.56 | 15,761,449.0 | -6.56% |
| 2024-10-31 | $4.19 | $3.79 | $0.40 | 11,574,515.0 | -9.72% |
| 2024-10-30 | $4.42 | $4.18 | $0.235 | 8,295,036.0 | -4.74% |
| 2024-10-29 | $4.58 | $4.33 | $0.25 | 15,516,659.0 | +2.78% |
| 2024-10-28 | $4.35 | $4.05 | $0.295 | 18,144,896.0 | +9.67% |
| 2024-10-25 | $4.16 | $3.87 | $0.29 | 13,236,365.0 | -1.75% |
| 2024-10-24 | $4.15 | $3.84 | $0.31 | 11,049,560.0 | +3.36% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.74 | $3.37 | $2.37 | 393,012,216.0 | +16.54% |
| 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% |
Bit Digital Inc 주식 (BTBT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.9578 | $0.5301 | $0.4277 | 16,766,476.0 | -34.68% |
| 2022-11 | $1.25 | $0.85 | $0.40 | 23,054,363.0 | -13.34% |
| 2022-10 | $1.34 | $0.94 | $0.40 | 20,774,555.0 | -11.67% |
| 2022-09 | $1.65 | $1.12 | $0.53 | 27,658,032.0 | -18.92% |
| 2022-08 | $2.01 | $1.35 | $0.6583 | 53,818,585.0 | +6.47% |
| 2022-07 | $2.11 | $1.28 | $0.825 | 59,830,539.0 | +6.11% |
| 2022-06 | $1.86 | $1.19 | $0.67 | 40,013,710.0 | -26.40% |
| 2022-05 | $2.27 | $1.38 | $0.89 | 67,124,337.0 | -12.32% |
| 2022-04 | $3.74 | $1.95 | $1.79 | 65,728,981.0 | -43.61% |
| 2022-03 | $4.26 | $2.74 | $1.52 | 80,807,739.0 | -8.40% |
| 2022-02 | $5.35 | $3.16 | $2.19 | 93,702,277.0 | +3.97% |
| 2022-01 | $6.37 | $3.37 | $3.00 | 66,261,064.0 | -37.83% |
0.04%
0.17%
자본화:
|
볼륨(24시간):