Stockscreener 앱 받기
3.76
6.63%
-0.26
시간 외 거래:
3.79
0.03
+0.80%
Bit Digital Inc 주식 (BTBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $4.35 | $3.73 | $0.62 | 61,685,855.0 | -6.47% |
| 2025-10-09 | $4.07 | $3.84 | $0.23 | 29,341,914.0 | -0.50% |
| 2025-10-08 | $4.07 | $3.76 | $0.31 | 40,527,234.0 | +8.02% |
| 2025-10-07 | $3.98 | $3.50 | $0.475 | 42,205,493.0 | -1.06% |
| 2025-10-06 | $3.81 | $3.60 | $0.205 | 33,736,739.0 | +8.00% |
| 2025-10-03 | $3.71 | $3.42 | $0.285 | 38,629,073.0 | +0.43% |
| 2025-10-02 | $3.57 | $3.29 | $0.28 | 37,700,722.0 | +6.41% |
| 2025-10-01 | $3.36 | $3.03 | $0.3298 | 37,096,623.0 | +9.17% |
| 2025-09-30 | $3.04 | $2.88 | $0.16 | 59,558,277.0 | -6.25% |
| 2025-09-29 | $3.25 | $2.97 | $0.28 | 26,453,471.0 | +8.47% |
| 2025-09-26 | $3.00 | $2.83 | $0.17 | 14,803,810.0 | +0.34% |
| 2025-09-25 | $3.12 | $2.89 | $0.235 | 23,112,131.0 | -6.67% |
| 2025-09-24 | $3.42 | $3.13 | $0.29 | 25,856,722.0 | +1.94% |
| 2025-09-23 | $3.32 | $3.07 | $0.25 | 24,280,329.0 | -1.59% |
| 2025-09-22 | $3.15 | $2.92 | $0.23 | 21,397,662.0 | +0.64% |
| 2025-09-19 | $3.21 | $3.07 | $0.14 | 65,669,705.0 | +0.00% |
| 2025-09-18 | $3.21 | $3.02 | $0.1899 | 26,114,923.0 | +2.97% |
| 2025-09-17 | $3.06 | $2.90 | $0.16 | 19,837,147.0 | +2.36% |
| 2025-09-16 | $2.98 | $2.88 | $0.10 | 13,234,745.0 | +0.68% |
| 2025-09-15 | $2.99 | $2.86 | $0.1273 | 18,010,642.0 | -1.01% |
| 2025-09-12 | $3.15 | $2.91 | $0.245 | 31,166,230.0 | +0.85% |
| 2025-09-11 | $3.07 | $2.90 | $0.17 | 21,147,478.0 | -0.67% |
| 2025-09-10 | $3.06 | $2.79 | $0.2649 | 35,339,268.0 | +7.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.35 | $3.03 | $1.32 | 382,609,508.0 | +25.33% |
| 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% |
11.69%
자본화:
|
볼륨(24시간):