Stockscreener 앱 받기
1.46
3.95%
-0.06
시간 외 거래:
1.63
0.17
+11.64%
Btcs Inc 주식 (BTCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.52 | $1.34 | $0.1843 | 257,784.0 | -3.95% |
| 2025-04-03 | $1.61 | $1.51 | $0.10 | 205,829.0 | -7.88% |
| 2025-04-02 | $1.69 | $1.51 | $0.18 | 435,431.0 | +8.55% |
| 2025-04-01 | $1.54 | $1.43 | $0.1068 | 207,703.0 | +1.33% |
| 2025-03-31 | $1.56 | $1.46 | $0.0963 | 141,279.0 | -3.85% |
| 2025-03-28 | $1.67 | $1.53 | $0.14 | 198,722.0 | -7.14% |
| 2025-03-27 | $1.71 | $1.61 | $0.10 | 119,344.0 | +0.00% |
| 2025-03-26 | $1.86 | $1.66 | $0.20 | 176,263.0 | -5.08% |
| 2025-03-25 | $1.91 | $1.74 | $0.17 | 236,775.0 | -2.21% |
| 2025-03-24 | $1.86 | $1.79 | $0.065 | 299,274.0 | +7.10% |
| 2025-03-21 | $1.82 | $1.69 | $0.13 | 262,909.0 | -6.11% |
| 2025-03-20 | $1.95 | $1.77 | $0.179 | 236,215.0 | -5.26% |
| 2025-03-19 | $1.94 | $1.83 | $0.11 | 64,366.0 | +4.40% |
| 2025-03-18 | $1.89 | $1.78 | $0.105 | 143,460.0 | -4.71% |
| 2025-03-17 | $1.94 | $1.82 | $0.12 | 203,140.0 | +2.14% |
| 2025-03-14 | $1.89 | $1.73 | $0.1596 | 178,142.0 | +8.72% |
| 2025-03-13 | $1.87 | $1.69 | $0.18 | 109,615.0 | -7.03% |
| 2025-03-12 | $1.87 | $1.75 | $0.12 | 186,179.0 | +7.56% |
| 2025-03-11 | $1.80 | $1.71 | $0.09 | 110,130.0 | -1.15% |
| 2025-03-10 | $1.97 | $1.72 | $0.25 | 372,571.0 | -14.29% |
| 2025-03-07 | $2.04 | $1.91 | $0.13 | 178,435.0 | +4.64% |
| 2025-03-06 | $2.01 | $1.91 | $0.10 | 130,831.0 | -3.96% |
Btcs Inc 주식 (BTCS) 연도별 가격 이력
이 심층 분석에서는 Btcs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Btcs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Btcs Inc 주식 (BTCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.69 | $1.34 | $0.35 | 1,364,531.0 | -2.67% |
| 2025-03 | $2.49 | $1.46 | $1.03 | 4,609,811.0 | -29.58% |
| 2025-02 | $3.20 | $1.93 | $1.27 | 5,922,149.0 | -30.16% |
| 2025-01 | $4.14 | $2.35 | $1.79 | 18,949,610.0 | +23.48% |
Btcs Inc 주식 (BTCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.44 | $2.35 | $2.09 | 13,695,727.0 | -29.78% |
| 2024-11 | $5.41 | $1.21 | $4.20 | 179,772,230.0 | +191.80% |
| 2024-10 | $1.35 | $1.10 | $0.25 | 2,215,729.0 | +5.17% |
| 2024-09 | $1.25 | $0.95 | $0.30 | 1,529,558.0 | -0.85% |
| 2024-08 | $1.54 | $1.15 | $0.3915 | 2,364,111.0 | -23.03% |
| 2024-07 | $1.77 | $1.34 | $0.43 | 2,839,427.0 | +10.14% |
| 2024-06 | $1.69 | $1.34 | $0.3488 | 1,717,980.0 | -13.75% |
| 2024-05 | $1.77 | $1.39 | $0.38 | 2,088,831.0 | +11.11% |
| 2024-04 | $1.80 | $1.34 | $0.46 | 2,440,425.0 | -18.18% |
| 2024-03 | $1.80 | $1.15 | $0.65 | 4,729,989.0 | +4.14% |
| 2024-02 | $1.92 | $1.45 | $0.47 | 4,144,601.0 | +5.62% |
| 2024-01 | $2.39 | $1.35 | $1.04 | 6,958,064.0 | -1.84% |
Btcs Inc 주식 (BTCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $0.99 | $1.51 | 11,060,629.0 | +65.58% |
| 2023-11 | $1.08 | $0.90 | $0.18 | 970,138.0 | +7.66% |
| 2023-10 | $1.08 | $0.88 | $0.1999 | 958,994.0 | -2.62% |
| 2023-09 | $1.12 | $0.8623 | $0.2599 | 1,120,219.0 | -10.57% |
| 2023-08 | $1.19 | $0.85 | $0.34 | 1,358,313.0 | -11.02% |
| 2023-07 | $1.48 | $1.11 | $0.369 | 2,387,298.0 | -0.42% |
| 2023-06 | $1.40 | $1.07 | $0.33 | 2,675,636.0 | -2.07% |
| 2023-05 | $1.54 | $1.12 | $0.4218 | 1,498,721.0 | -9.02% |
| 2023-04 | $1.63 | $1.12 | $0.51 | 1,919,193.0 | -2.21% |
| 2023-03 | $1.65 | $1.15 | $0.50 | 1,792,502.0 | -7.49% |
| 2023-02 | $2.25 | $1.38 | $0.87 | 2,779,551.0 | -11.44% |
| 2023-01 | $1.92 | $0.6416 | $1.28 | 3,595,126.0 | +163.49% |
4.51%
자본화:
|
볼륨(24시간):