Stockscreener 앱 받기
3.125
1.91%
0.025
Bit Digital Inc 주식 (BTBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $3.27 | $3.08 | $0.19 | 10,221,465.0 | +0.81% |
| 2025-02-05 | $3.29 | $3.06 | $0.23 | 13,795,616.0 | -4.02% |
| 2025-02-04 | $3.26 | $3.12 | $0.145 | 14,713,621.0 | +1.57% |
| 2025-02-03 | $3.27 | $2.84 | $0.43 | 24,728,888.0 | +0.95% |
| 2025-01-31 | $3.35 | $3.12 | $0.23 | 14,725,024.0 | -3.08% |
| 2025-01-30 | $3.32 | $3.12 | $0.20 | 23,553,871.0 | +6.56% |
| 2025-01-29 | $3.09 | $2.92 | $0.17 | 17,217,317.0 | +2.35% |
| 2025-01-28 | $3.18 | $2.91 | $0.27 | 17,023,781.0 | -4.18% |
| 2025-01-27 | $3.46 | $2.99 | $0.475 | 23,082,178.0 | -15.72% |
| 2025-01-24 | $3.89 | $3.64 | $0.25 | 21,170,877.0 | +1.10% |
| 2025-01-23 | $3.92 | $3.54 | $0.3796 | 20,135,192.0 | -1.62% |
| 2025-01-22 | $3.75 | $3.46 | $0.29 | 15,394,665.0 | +0.27% |
| 2025-01-21 | $3.78 | $3.52 | $0.265 | 20,364,459.0 | +0.54% |
| 2025-01-17 | $3.88 | $3.64 | $0.24 | 17,219,731.0 | +1.38% |
| 2025-01-16 | $3.69 | $3.49 | $0.20 | 12,153,347.0 | -1.63% |
| 2025-01-15 | $3.77 | $3.49 | $0.2795 | 20,485,110.0 | +8.85% |
| 2025-01-14 | $3.53 | $3.32 | $0.21 | 11,344,388.0 | +5.61% |
| 2025-01-13 | $3.23 | $3.04 | $0.19 | 14,484,354.0 | -4.75% |
| 2025-01-10 | $3.38 | $3.15 | $0.225 | 10,871,237.0 | +0.30% |
| 2025-01-08 | $3.51 | $3.19 | $0.325 | 13,226,474.0 | -7.18% |
| 2025-01-07 | $3.86 | $3.49 | $0.37 | 21,414,028.0 | -6.70% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $3.29 | $2.84 | $0.45 | 63,459,590.0 | -0.79% |
| 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% |
0.96%
2.18%
자본화:
|
볼륨(24시간):