Stockscreener 앱 받기
4.82
11.83%
0.51
시간 외 거래:
1.63
-3.19
-66.18%
Btcs Inc 주식 (BTCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $4.84 | $4.16 | $0.68 | 5,527,210.0 | +11.83% |
| 2025-08-21 | $4.41 | $4.19 | $0.2193 | 1,479,012.0 | -3.36% |
| 2025-08-20 | $4.52 | $4.14 | $0.38 | 3,369,912.0 | +5.44% |
| 2025-08-19 | $4.79 | $4.16 | $0.63 | 5,593,158.0 | -13.14% |
| 2025-08-18 | $4.90 | $4.39 | $0.505 | 5,176,467.0 | +10.43% |
| 2025-08-15 | $4.69 | $4.37 | $0.32 | 4,405,114.0 | -1.89% |
| 2025-08-14 | $4.50 | $4.00 | $0.5041 | 4,680,570.0 | +3.33% |
| 2025-08-13 | $4.83 | $4.28 | $0.55 | 6,604,002.0 | -4.40% |
| 2025-08-12 | $4.77 | $4.42 | $0.3507 | 6,261,298.0 | -1.09% |
| 2025-08-11 | $5.39 | $4.58 | $0.8099 | 10,139,879.0 | -8.00% |
| 2025-08-08 | $5.01 | $4.36 | $0.655 | 9,494,413.0 | +11.11% |
| 2025-08-07 | $4.75 | $4.33 | $0.42 | 5,822,501.0 | +7.14% |
| 2025-08-06 | $4.21 | $3.81 | $0.40 | 3,618,291.0 | +1.94% |
| 2025-08-05 | $4.16 | $3.92 | $0.235 | 2,489,213.0 | +0.73% |
| 2025-08-04 | $4.28 | $3.91 | $0.37 | 3,575,155.0 | +0.74% |
| 2025-08-01 | $4.33 | $3.99 | $0.3443 | 4,956,020.0 | -11.16% |
| 2025-07-31 | $4.95 | $4.46 | $0.49 | 3,975,563.0 | -5.38% |
| 2025-07-30 | $5.03 | $4.58 | $0.45 | 4,834,319.0 | -4.36% |
| 2025-07-29 | $5.37 | $4.81 | $0.56 | 4,546,870.0 | -2.13% |
| 2025-07-28 | $5.85 | $5.06 | $0.7882 | 6,890,403.0 | +1.57% |
| 2025-07-25 | $5.25 | $4.94 | $0.312 | 6,022,366.0 | -5.58% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.39 | $3.81 | $1.58 | 88,719,425.0 | +5.47% |
| 2025-07 | $8.49 | $2.12 | $6.37 | 414,871,866.0 | +107.73% |
| 2025-06 | $2.99 | $2.06 | $0.9299 | 12,088,746.0 | -18.52% |
| 2025-05 | $3.60 | $1.61 | $1.99 | 42,999,240.0 | +53.41% |
| 2025-04 | $1.98 | $1.25 | $0.73 | 6,128,123.0 | +17.33% |
| 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% |
1.13%
5.65%
자본화:
|
볼륨(24시간):