Stockscreener 앱 받기
2.10
3.96%
0.08
시간 외 거래:
2.10
Bit Digital Inc 주식 (BTBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $2.15 | $1.92 | $0.23 | 28,561,208.0 | +3.96% |
| 2026-05-29 | $2.05 | $1.92 | $0.1299 | 20,120,800.0 | -0.49% |
| 2026-05-28 | $2.09 | $1.93 | $0.16 | 20,579,881.0 | +0.00% |
| 2026-05-27 | $2.04 | $1.92 | $0.125 | 23,133,161.0 | +2.01% |
| 2026-05-26 | $2.08 | $1.95 | $0.13 | 37,828,946.0 | +0.00% |
| 2026-05-22 | $2.07 | $1.94 | $0.13 | 32,396,814.0 | +2.58% |
| 2026-05-21 | $1.95 | $1.73 | $0.22 | 28,645,469.0 | +10.23% |
| 2026-05-20 | $1.83 | $1.71 | $0.1199 | 16,759,686.0 | +1.73% |
| 2026-05-19 | $1.77 | $1.64 | $0.13 | 19,647,630.0 | +1.76% |
| 2026-05-18 | $1.79 | $1.63 | $0.16 | 19,722,712.0 | -5.82% |
| 2026-05-15 | $1.97 | $1.74 | $0.23 | 31,504,143.0 | -15.26% |
| 2026-05-14 | $2.22 | $1.89 | $0.33 | 49,335,025.0 | +4.93% |
| 2026-05-13 | $2.05 | $1.93 | $0.12 | 27,125,002.0 | +3.57% |
| 2026-05-12 | $2.08 | $1.84 | $0.24 | 31,909,599.0 | -8.84% |
| 2026-05-11 | $2.20 | $1.81 | $0.39 | 59,111,021.0 | +19.44% |
| 2026-05-08 | $1.87 | $1.76 | $0.105 | 26,462,393.0 | -1.64% |
| 2026-05-07 | $1.92 | $1.76 | $0.16 | 24,560,054.0 | -5.18% |
| 2026-05-06 | $1.94 | $1.79 | $0.15 | 35,227,804.0 | +7.82% |
| 2026-05-05 | $1.80 | $1.66 | $0.14 | 30,935,102.0 | +6.55% |
| 2026-05-04 | $1.69 | $1.57 | $0.12 | 21,763,961.0 | +7.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $2.15 | $1.92 | $0.23 | 28,561,208.0 | +0.00% |
| 2026-05 | $2.22 | $1.53 | $0.69 | 597,545,948.0 | +39.07% |
| 2026-04 | $1.74 | $1.28 | $0.46 | 381,408,310.0 | +15.27% |
| 2026-03 | $1.90 | $1.25 | $0.65 | 394,635,001.0 | -21.56% |
| 2026-02 | $2.04 | $1.49 | $0.55 | 505,926,327.0 | -17.73% |
| 2026-01 | $2.45 | $1.90 | $0.55 | 651,633,090.0 | +7.41% |
Bit Digital Inc 주식 (BTBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.48 | $1.92 | $0.56 | 616,394,958.0 | -18.91% |
| 2025-11 | $3.69 | $1.96 | $1.73 | 720,486,008.0 | -34.97% |
| 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% |
0.06%
0.46%
자본화:
|
볼륨(24시간):