Stockscreener 앱 받기
1.76
8.33%
-0.16
시간 외 거래:
1.77
0.01
+0.57%
Btc Digital Ltd 주식 (BTCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.83 | $1.70 | $0.13 | 2,875,301.0 | -8.33% |
| 2026-09-03 | $2.03 | $1.81 | $0.22 | 6,329,921.0 | +9.09% |
| 2026-09-02 | $2.03 | $1.72 | $0.31 | 3,355,420.0 | +0.57% |
| 2026-09-01 | $1.93 | $1.75 | $0.18 | 2,464,081.0 | -16.47% |
| 2026-08-31 | $2.12 | $1.86 | $0.255 | 3,119,270.0 | +7.99% |
| 2026-08-28 | $2.21 | $1.87 | $0.3399 | 5,376,106.0 | -7.62% |
| 2026-08-27 | $2.44 | $2.03 | $0.41 | 21,074,404.0 | +16.02% |
| 2026-08-26 | $1.88 | $1.65 | $0.23 | 6,253,399.0 | -9.50% |
| 2026-08-25 | $2.31 | $1.87 | $0.44 | 27,314,505.0 | +14.94% |
| 2026-08-24 | $2.75 | $1.46 | $1.29 | 180,078,289.0 | +52.63% |
| 2026-08-21 | $1.53 | $1.12 | $0.41 | 16,328,599.0 | -22.45% |
| 2026-08-20 | $1.80 | $1.22 | $0.58 | 148,496,361.0 | +75.69% |
| 2026-08-19 | $1.32 | $0.4701 | $0.8499 | 103,603,840.0 | +79.97% |
| 2026-08-18 | $0.4883 | $0.45 | $0.0383 | 232,432.0 | +5.40% |
| 2026-08-17 | $0.4652 | $0.4305 | $0.0347 | 135,334.0 | -0.97% |
| 2026-08-14 | $0.4806 | $0.4404 | $0.0402 | 241,880.0 | -5.35% |
| 2026-08-13 | $0.4791 | $0.442 | $0.0371 | 200,342.0 | +1.12% |
| 2026-08-12 | $0.4931 | $0.46 | $0.0331 | 154,354.0 | -6.86% |
| 2026-08-11 | $0.5144 | $0.4801 | $0.0343 | 102,517.0 | +1.65% |
Btc Digital Ltd 주식 (BTCT) 연도별 가격 이력
이 심층 분석에서는 Btc Digital Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Btc Digital Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Btc Digital Ltd 주식 (BTCT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.03 | $1.70 | $0.33 | 17,900,024.0 | -15.99% |
| 2026-08 | $2.75 | $0.4305 | $2.32 | 513,885,118.0 | +299.96% |
| 2026-07 | $1.17 | $0.50 | $0.67 | 13,754,701.0 | -36.39% |
| 2026-06 | $1.48 | $0.61 | $0.87 | 61,536,696.0 | -27.77% |
| 2026-05 | $1.33 | $1.08 | $0.25 | 1,055,999.0 | -7.32% |
| 2026-04 | $1.39 | $1.10 | $0.29 | 2,843,450.0 | +9.82% |
| 2026-03 | $1.50 | $1.07 | $0.43 | 1,654,207.0 | -9.68% |
| 2026-02 | $1.37 | $1.07 | $0.30 | 1,143,349.0 | -9.49% |
| 2026-01 | $1.83 | $1.33 | $0.50 | 1,918,893.0 | +5.38% |
Btc Digital Ltd 주식 (BTCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.05 | $1.35 | $0.70 | 1,589,145.0 | -23.53% |
| 2025-11 | $2.35 | $1.57 | $0.78 | 2,241,373.0 | -20.43% |
| 2025-10 | $3.12 | $2.23 | $0.89 | 6,387,263.0 | -14.55% |
| 2025-09 | $3.07 | $2.37 | $0.70 | 3,939,129.0 | +7.42% |
| 2025-08 | $2.88 | $2.35 | $0.53 | 4,193,476.0 | -3.40% |
| 2025-07 | $4.79 | $2.62 | $2.17 | 32,923,692.0 | -15.06% |
| 2025-06 | $3.49 | $2.75 | $0.74 | 2,818,583.0 | -6.59% |
| 2025-05 | $4.74 | $3.26 | $1.48 | 8,470,878.0 | -12.11% |
| 2025-04 | $4.43 | $2.93 | $1.50 | 3,303,098.0 | -5.47% |
| 2025-03 | $5.50 | $3.69 | $1.81 | 14,988,191.0 | +0.50% |
| 2025-02 | $6.23 | $3.66 | $2.57 | 6,681,803.0 | -35.28% |
| 2025-01 | $9.90 | $3.66 | $6.24 | 107,333,171.0 | +29.29% |
Btc Digital Ltd 주식 (BTCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.75 | $4.27 | $14.48 | 17,778,810.0 | -72.54% |
| 2024-11 | $26.58 | $1.61 | $24.97 | 226,201,906.0 | +880.25% |
| 2024-10 | $2.09 | $1.40 | $0.69 | 961,497.0 | +0.62% |
| 2024-09 | $2.20 | $1.32 | $0.88 | 727,447.0 | +4.55% |
| 2024-08 | $1.86 | $1.50 | $0.36 | 312,441.0 | -14.44% |
| 2024-07 | $2.26 | $1.80 | $0.46 | 603,509.0 | -15.89% |
| 2024-06 | $2.44 | $2.00 | $0.44 | 306,767.0 | -6.14% |
| 2024-05 | $2.72 | $1.96 | $0.7599 | 354,840.0 | -7.31% |
| 2024-04 | $3.56 | $2.35 | $1.21 | 260,305.0 | -29.71% |
| 2024-03 | $3.85 | $2.66 | $1.19 | 548,450.0 | -9.09% |
| 2024-02 | $4.37 | $3.55 | $0.8188 | 1,028,074.0 | +1.05% |
| 2024-01 | $6.06 | $3.75 | $2.31 | 1,920,804.0 | -20.95% |
0.33%
자본화:
|
볼륨(24시간):