1.16
2.52%
-0.03
시간 외 거래:
1.63
0.47
+40.52%
Btcs Inc 주식 (BTCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $1.19 | $1.14 | $0.0479 | 35,124.0 | -2.52% |
2024-09-27 | $1.22 | $1.17 | $0.0484 | 37,792.0 | +0.00% |
2024-09-26 | $1.19 | $1.14 | $0.05 | 68,995.0 | +5.31% |
2024-09-25 | $1.16 | $1.13 | $0.03 | 72,869.0 | -3.42% |
2024-09-24 | $1.17 | $1.14 | $0.0344 | 90,014.0 | -0.85% |
2024-09-23 | $1.25 | $1.11 | $0.14 | 115,604.0 | -4.84% |
2024-09-20 | $1.24 | $1.18 | $0.06 | 82,014.0 | +3.33% |
2024-09-19 | $1.21 | $1.14 | $0.07 | 120,251.0 | +8.11% |
2024-09-18 | $1.15 | $1.11 | $0.04 | 39,964.0 | -0.89% |
2024-09-17 | $1.16 | $1.11 | $0.05 | 57,751.0 | -0.88% |
2024-09-16 | $1.15 | $1.08 | $0.07 | 74,837.0 | +0.00% |
2024-09-13 | $1.14 | $1.05 | $0.09 | 69,162.0 | +4.63% |
2024-09-12 | $1.09 | $1.06 | $0.03 | 33,252.0 | +1.89% |
2024-09-11 | $1.08 | $1.04 | $0.04 | 43,694.0 | +0.00% |
2024-09-10 | $1.08 | $1.04 | $0.04 | 32,916.0 | +1.92% |
2024-09-09 | $1.08 | $1.02 | $0.06 | 58,517.0 | +0.00% |
2024-09-06 | $1.07 | $1.03 | $0.04 | 42,409.0 | -0.93% |
2024-09-05 | $1.07 | $1.01 | $0.06 | 24,036.0 | +0.94% |
2024-09-04 | $1.10 | $0.96 | $0.14 | 149,921.0 | +4.01% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $1.25 | $0.95 | $0.30 | 1,564,682.0 | -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% |
Btcs Inc 주식 (BTCS) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $1.09 | $0.5743 | $0.5157 | 882,170.0 | -38.83% |
2022-11 | $1.40 | $0.90 | $0.50 | 968,247.0 | -18.25% |
2022-10 | $1.61 | $1.13 | $0.48 | 746,311.0 | -16.00% |
2022-09 | $1.70 | $1.33 | $0.37 | 971,583.0 | -9.09% |
2022-08 | $1.98 | $1.45 | $0.5299 | 1,233,512.0 | +8.55% |
2022-07 | $1.75 | $1.39 | $0.36 | 2,427,904.0 | +2.01% |
2022-06 | $2.64 | $1.44 | $1.20 | 1,472,800.0 | -41.80% |
2022-05 | $3.50 | $2.00 | $1.50 | 2,368,025.0 | -22.66% |
2022-04 | $4.59 | $3.25 | $1.34 | 2,485,227.0 | -20.81% |
2022-03 | $4.74 | $3.15 | $1.59 | 5,200,754.0 | -1.65% |
2022-02 | $5.52 | $3.44 | $2.08 | 5,011,515.0 | -19.51% |
2022-01 | $8.88 | $3.00 | $5.88 | 155,102,892.0 | +68.15% |
자본화:
|
볼륨(24시간):