Stockscreener 앱 받기
1.05
0.94%
-0.01
시간 외 거래:
1.63
0.58
+55.24%
Btcs Inc 주식 (BTCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $1.11 | $1.03 | $0.0799 | 1,237,887.0 | -0.94% |
| 2026-07-09 | $1.10 | $1.05 | $0.05 | 379,222.0 | -1.85% |
| 2026-07-08 | $1.09 | $1.03 | $0.06 | 383,431.0 | -1.82% |
| 2026-07-07 | $1.16 | $1.08 | $0.076 | 537,792.0 | -4.35% |
| 2026-07-06 | $1.20 | $1.12 | $0.08 | 805,383.0 | +2.68% |
| 2026-07-02 | $1.22 | $1.11 | $0.105 | 604,114.0 | +0.00% |
| 2026-07-01 | $1.20 | $1.10 | $0.0955 | 843,463.0 | +0.90% |
| 2026-06-30 | $1.12 | $1.04 | $0.0755 | 357,967.0 | +1.83% |
| 2026-06-29 | $1.14 | $1.07 | $0.0736 | 495,878.0 | +2.83% |
| 2026-06-26 | $1.07 | $0.99 | $0.08 | 531,581.0 | +4.95% |
| 2026-06-25 | $1.05 | $0.98 | $0.0748 | 744,577.0 | +0.00% |
| 2026-06-24 | $1.10 | $1.01 | $0.09 | 865,655.0 | -5.61% |
| 2026-06-23 | $1.17 | $1.07 | $0.10 | 686,333.0 | -3.60% |
| 2026-06-22 | $1.23 | $1.10 | $0.12 | 990,353.0 | +0.91% |
| 2026-06-18 | $1.20 | $1.06 | $0.1399 | 6,617,651.0 | -5.98% |
| 2026-06-17 | $1.25 | $1.17 | $0.08 | 486,194.0 | -1.68% |
| 2026-06-16 | $1.32 | $1.18 | $0.145 | 1,626,886.0 | -0.83% |
| 2026-06-15 | $1.33 | $1.18 | $0.155 | 2,131,439.0 | +6.19% |
| 2026-06-12 | $1.19 | $1.12 | $0.07 | 638,971.0 | -4.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.22 | $1.03 | $0.19 | 6,029,179.0 | -5.41% |
| 2026-06 | $1.62 | $0.98 | $0.64 | 23,321,451.0 | -29.30% |
| 2026-05 | $2.35 | $1.49 | $0.855 | 18,059,427.0 | -23.79% |
| 2026-04 | $2.10 | $1.32 | $0.78 | 16,885,697.0 | +48.20% |
| 2026-03 | $1.97 | $1.25 | $0.7199 | 15,672,436.0 | -13.13% |
| 2026-02 | $2.32 | $1.46 | $0.86 | 19,155,963.0 | -28.57% |
| 2026-01 | $3.18 | $2.22 | $0.96 | 14,458,073.0 | -15.15% |
Btcs Inc 주식 (BTCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.63 | $2.70 | $0.93 | 24,419,581.0 | -14.78% |
| 2025-11 | $3.74 | $2.45 | $1.29 | 31,355,657.0 | -14.75% |
| 2025-10 | $6.15 | $3.57 | $2.58 | 57,079,851.0 | -22.77% |
| 2025-09 | $5.13 | $3.93 | $1.20 | 51,331,702.0 | +15.55% |
| 2025-08 | $5.39 | $3.81 | $1.58 | 95,457,428.0 | -8.53% |
| 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% |
1.39%
4.97%
자본화:
|
볼륨(24시간):