Stockscreener 앱 받기
2.44
2.40%
-0.06
시간 외 거래:
2.45
0.01
+0.41%
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $2.55 | $2.30 | $0.2499 | 327,403.0 | -2.40% |
| 2025-07-31 | $2.80 | $2.50 | $0.30 | 384,868.0 | -2.34% |
| 2025-07-30 | $2.69 | $2.52 | $0.174 | 288,518.0 | -1.54% |
| 2025-07-29 | $2.95 | $2.60 | $0.35 | 448,540.0 | -7.47% |
| 2025-07-28 | $3.02 | $2.80 | $0.22 | 354,718.0 | -2.43% |
| 2025-07-25 | $3.35 | $2.75 | $0.60 | 1,362,249.0 | -13.25% |
| 2025-07-24 | $3.59 | $3.32 | $0.27 | 562,506.0 | -4.32% |
| 2025-07-23 | $3.56 | $3.39 | $0.17 | 122,332.0 | -2.25% |
| 2025-07-22 | $3.81 | $3.47 | $0.34 | 766,126.0 | -2.47% |
| 2025-07-21 | $4.17 | $3.60 | $0.57 | 1,921,463.0 | -10.34% |
| 2025-07-18 | $4.56 | $4.06 | $0.50 | 1,894,183.0 | -3.33% |
| 2025-07-17 | $4.61 | $4.12 | $0.49 | 1,727,253.0 | -4.11% |
| 2025-07-16 | $4.55 | $4.20 | $0.35 | 2,050,744.0 | +5.54% |
| 2025-07-15 | $4.45 | $4.11 | $0.34 | 1,633,987.0 | -4.82% |
| 2025-07-14 | $5.37 | $4.26 | $1.11 | 21,845,128.0 | +10.10% |
| 2025-07-11 | $5.50 | $3.70 | $1.80 | 6,707,298.0 | -36.64% |
| 2025-07-10 | $8.07 | $4.79 | $3.28 | 159,420,424.0 | +154.07% |
| 2025-07-09 | $2.59 | $2.34 | $0.25 | 121,195.0 | -0.40% |
| 2025-07-08 | $2.53 | $2.30 | $0.23 | 172,192.0 | +1.23% |
| 2025-07-07 | $2.60 | $2.27 | $0.33 | 245,123.0 | +6.09% |
| 2025-07-03 | $2.36 | $2.27 | $0.09 | 60,070.0 | +2.68% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.55 | $2.30 | $0.2499 | 327,403.0 | +0.00% |
| 2025-07 | $8.07 | $2.00 | $6.07 | 202,523,099.0 | +19.03% |
| 2025-06 | $2.38 | $1.77 | $0.61 | 1,028,540.0 | +11.41% |
| 2025-05 | $2.18 | $1.60 | $0.58 | 1,275,474.0 | +2.79% |
| 2025-04 | $2.20 | $1.22 | $0.98 | 1,260,939.0 | +4.07% |
| 2025-03 | $2.20 | $1.65 | $0.55 | 499,121.0 | -12.24% |
| 2025-02 | $2.58 | $1.87 | $0.71 | 1,022,180.0 | -25.48% |
| 2025-01 | $3.19 | $2.34 | $0.85 | 1,654,472.0 | +4.37% |
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.15 | $2.50 | $1.65 | 4,812,474.0 | -15.38% |
| 2024-11 | $4.27 | $2.52 | $1.75 | 9,297,842.0 | +21.40% |
| 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% |
3.17%
자본화:
|
볼륨(24시간):