Stockscreener 앱 받기
2.86
1.78%
0.05
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.94 | $2.70 | $0.24 | 153,463.0 | +1.78% |
| 2024-11-26 | $2.86 | $2.71 | $0.15 | 167,587.0 | +0.36% |
| 2024-11-25 | $2.97 | $2.70 | $0.274 | 338,007.0 | +1.08% |
| 2024-11-22 | $2.92 | $2.66 | $0.26 | 277,669.0 | -0.72% |
| 2024-11-21 | $2.99 | $2.74 | $0.2505 | 319,271.0 | -1.76% |
| 2024-11-20 | $3.15 | $2.83 | $0.3226 | 297,885.0 | -7.49% |
| 2024-11-19 | $3.30 | $2.83 | $0.47 | 604,819.0 | +2.33% |
| 2024-11-18 | $3.05 | $2.76 | $0.29 | 290,321.0 | +1.69% |
| 2024-11-15 | $3.00 | $2.70 | $0.30 | 385,003.0 | -0.34% |
| 2024-11-14 | $3.22 | $2.80 | $0.42 | 1,089,423.0 | -4.82% |
| 2024-11-13 | $3.98 | $2.82 | $1.16 | 1,588,698.0 | -2.81% |
| 2024-11-12 | $4.27 | $2.98 | $1.29 | 2,638,093.0 | -1.84% |
| 2024-11-11 | $3.28 | $3.02 | $0.26 | 508,234.0 | +15.60% |
| 2024-11-08 | $2.95 | $2.71 | $0.2438 | 67,532.0 | -4.08% |
| 2024-11-07 | $3.01 | $2.82 | $0.19 | 91,344.0 | -2.65% |
| 2024-11-06 | $3.15 | $2.86 | $0.29 | 166,305.0 | +11.03% |
| 2024-11-05 | $2.90 | $2.71 | $0.19 | 31,692.0 | +1.12% |
| 2024-11-04 | $2.73 | $2.52 | $0.21 | 60,058.0 | -0.74% |
| 2024-11-01 | $2.79 | $2.61 | $0.1837 | 40,352.0 | +5.45% |
| 2024-10-31 | $2.90 | $2.51 | $0.385 | 79,387.0 | -9.82% |
| 2024-10-30 | $2.93 | $2.69 | $0.24 | 41,555.0 | -2.06% |
| 2024-10-29 | $3.20 | $2.85 | $0.35 | 134,084.0 | -1.36% |
Bit Mining Ltd Adr 주식 (BTCM) 연도별 가격 이력
이 심층 분석에서는 Bit Mining Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bit Mining Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.27 | $2.52 | $1.75 | 9,269,219.0 | +11.28% |
| 2024-10 | $3.20 | $2.06 | $1.14 | 1,410,768.0 | +9.36% |
| 2024-09 | $2.54 | $1.92 | $0.6199 | 753,589.0 | +2.17% |
| 2024-08 | $2.80 | $1.81 | $0.99 | 1,361,957.0 | -17.27% |
| 2024-07 | $3.64 | $2.61 | $1.03 | 1,815,455.0 | +5.30% |
| 2024-06 | $3.26 | $2.45 | $0.81 | 1,510,877.0 | +1.54% |
| 2024-05 | $2.93 | $2.38 | $0.5536 | 1,666,244.0 | -1.14% |
| 2024-04 | $3.85 | $1.79 | $2.06 | 3,111,976.0 | -10.24% |
| 2024-03 | $3.80 | $2.71 | $1.09 | 2,954,169.0 | -20.81% |
| 2024-02 | $4.88 | $3.40 | $1.48 | 3,189,785.0 | -5.61% |
| 2024-01 | $5.71 | $3.36 | $2.35 | 3,849,811.0 | -22.22% |
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.95 | $2.99 | $3.96 | 8,526,901.0 | +69.13% |
| 2023-11 | $3.28 | $2.70 | $0.58 | 964,413.0 | +5.67% |
| 2023-10 | $3.53 | $2.63 | $0.8999 | 1,429,392.0 | +2.55% |
| 2023-09 | $2.98 | $2.55 | $0.43 | 918,873.0 | -5.17% |
| 2023-08 | $3.63 | $2.62 | $1.01 | 2,669,769.0 | -20.33% |
| 2023-07 | $4.85 | $2.69 | $2.16 | 6,319,335.0 | +34.81% |
| 2023-06 | $3.10 | $2.41 | $0.69 | 2,071,440.0 | -7.85% |
| 2023-05 | $3.19 | $2.53 | $0.66 | 1,712,363.0 | +7.33% |
| 2023-04 | $3.64 | $2.21 | $1.43 | 3,388,819.0 | +10.98% |
| 2023-03 | $2.99 | $2.00 | $0.99 | 3,499,061.0 | -10.87% |
| 2023-02 | $4.23 | $2.66 | $1.57 | 3,901,676.0 | -19.53% |
| 2023-01 | $5.49 | $1.51 | $3.98 | 36,884,384.0 | +117.09% |
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.60 | $1.40 | $1.20 | 1,515,883.8 | -26.27% |
| 2022-11 | $2.90 | $1.89 | $1.01 | 2,013,575.4 | -2.59% |
| 2022-10 | $3.04 | $2.14 | $0.907 | 1,287,854.2 | -21.46% |
| 2022-09 | $4.44 | $2.59 | $1.85 | 1,768,966.8 | -29.99% |
| 2022-08 | $8.10 | $3.60 | $4.50 | 4,694,101.6 | -40.73% |
| 2022-07 | $8.60 | $6.20 | $2.40 | 2,515,887.8 | +8.85% |
| 2022-06 | $23.80 | $6.00 | $17.80 | 3,070,149.5 | -70.89% |
| 2022-05 | $23.00 | $10.90 | $12.10 | 1,609,049.8 | +27.54% |
| 2022-04 | $30.00 | $16.00 | $14.00 | 673,860.2 | -40.14% |
| 2022-03 | $31.75 | $25.10 | $6.65 | 1,008,256.0 | -3.46% |
| 2022-02 | $34.80 | $24.10 | $10.70 | 1,090,161.1 | -9.12% |
| 2022-01 | $62.80 | $27.90 | $34.90 | 1,423,212.6 | -48.21% |
0.78%
0.27%
자본화:
|
볼륨(24시간):