Stockscreener 앱 받기
2.14
4.46%
-0.10
시장 영업 전:
2.09
-0.05
-2.34%
Bit Digital Inc 주식 (BTBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $2.28 | $2.12 | $0.16 | 14,977,778.0 | -4.46% |
| 2025-05-13 | $2.28 | $2.13 | $0.15 | 16,999,994.0 | +4.19% |
| 2025-05-12 | $2.21 | $2.11 | $0.10 | 18,049,606.0 | +3.37% |
| 2025-05-09 | $2.18 | $2.02 | $0.16 | 19,610,276.0 | +0.00% |
| 2025-05-08 | $2.13 | $2.06 | $0.07 | 13,456,904.0 | +3.48% |
| 2025-05-07 | $2.06 | $1.99 | $0.07 | 8,644,309.0 | +0.00% |
| 2025-05-06 | $2.02 | $1.94 | $0.08 | 7,101,414.0 | +1.52% |
| 2025-05-05 | $2.06 | $1.94 | $0.12 | 9,246,977.0 | -6.16% |
| 2025-05-02 | $2.15 | $2.06 | $0.085 | 8,401,148.0 | +1.93% |
| 2025-05-01 | $2.11 | $1.98 | $0.13 | 10,825,170.0 | +6.70% |
| 2025-04-30 | $2.00 | $1.92 | $0.0795 | 8,927,387.0 | -4.43% |
| 2025-04-29 | $2.11 | $2.02 | $0.09 | 7,093,049.0 | -3.79% |
| 2025-04-28 | $2.12 | $2.00 | $0.125 | 10,479,018.0 | +0.96% |
| 2025-04-25 | $2.15 | $2.03 | $0.12 | 11,832,161.0 | +2.45% |
| 2025-04-24 | $2.05 | $1.91 | $0.14 | 12,300,109.0 | +5.70% |
| 2025-04-23 | $2.00 | $1.91 | $0.095 | 15,827,024.0 | +4.32% |
| 2025-04-22 | $1.92 | $1.79 | $0.13 | 10,442,843.0 | +5.11% |
| 2025-04-21 | $1.84 | $1.73 | $0.11 | 8,914,617.0 | -1.12% |
| 2025-04-17 | $1.81 | $1.75 | $0.065 | 8,243,550.0 | +1.14% |
| 2025-04-16 | $1.79 | $1.71 | $0.08 | 9,107,959.0 | +0.00% |
| 2025-04-15 | $1.86 | $1.69 | $0.1699 | 11,673,641.0 | -4.86% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.28 | $1.94 | $0.34 | 142,291,354.0 | +10.31% |
| 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% |
0.12%
0.56%
자본화:
|
볼륨(24시간):