Btc Digital Ltd (BTCT)

Date: O: H: L: C: Vol:

Btc Digital Ltd 주식 (BTCT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$0.709	$0.6638	$0.0452	453,832	-5.30%
Oct 29, 2026	$0.74	$0.68	$0.06	201,766	-3.62%
Oct 28, 2026	$0.767	$0.6903	$0.0767	216,491	-0.59%
Oct 27, 2026	$0.761	$0.7315	$0.0295	203,172	+1.04%
Oct 26, 2026	$0.7469	$0.7101	$0.0368	261,083	+1.41%
Oct 23, 2026	$0.7461	$0.68	$0.0661	436,048	+2.36%
Oct 22, 2026	$0.7412	$0.705	$0.0362	371,016	-8.55%
Oct 21, 2026	$0.8145	$0.75	$0.0645	837,166	+2.06%
Oct 20, 2026	$0.8199	$0.7363	$0.0836	475,703	+3.01%
Oct 19, 2026	$0.7659	$0.7192	$0.0467	287,284	-0.14%
Oct 16, 2026	$0.8416	$0.7356	$0.106	302,579	-8.89%
Oct 15, 2026	$0.83	$0.7344	$0.0956	595,161	+7.28%
Oct 14, 2026	$0.8	$0.7181	$0.0819	733,803	-8.05%
Oct 13, 2026	$0.8601	$0.8068	$0.0534	548,978	-4.27%
Oct 12, 2026	$0.98	$0.8309	$0.1491	1,054,292	-15.31%
Oct 09, 2026	$1.06	$1.00	$0.0601	586,079	-3.81%
Oct 08, 2026	$1.07	$1.02	$0.05	560,053	-2.78%
Oct 07, 2026	$1.10	$1.05	$0.05	546,881	-3.57%
Oct 06, 2026	$1.18	$1.11	$0.07	656,170	-8.20%
Oct 05, 2026	$1.22	$1.15	$0.07	1,579,323	+6.09%

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
Oct, 2026	$1.22	$0.6638	$0.5562	14,059,638	-40.50%
Sep, 2026	$2.03	$1.00	$1.03	89,816,388	-46.06%
Aug, 2026	$2.75	$0.4305	$2.32	513,885,118	+299.96%
Jul, 2026	$1.17	$0.5	$0.67	13,754,701	-36.39%
Jun, 2026	$1.48	$0.61	$0.87	61,536,696	-27.77%
May, 2026	$1.33	$1.08	$0.25	1,055,999	-7.32%
Apr, 2026	$1.39	$1.10	$0.29	2,843,450	+9.82%
Mar, 2026	$1.50	$1.07	$0.43	1,654,207	-9.68%
Feb, 2026	$1.37	$1.07	$0.3	1,143,349	-9.49%
Jan, 2026	$1.83	$1.33	$0.5	1,918,893	+5.38%

Btc Digital Ltd 주식 (BTCT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$2.05	$1.35	$0.7	1,589,145	-23.53%
Nov, 2025	$2.35	$1.57	$0.78	2,241,373	-20.43%
Oct, 2025	$3.12	$2.23	$0.89	6,387,263	-14.55%
Sep, 2025	$3.07	$2.37	$0.7	3,939,129	+7.42%
Aug, 2025	$2.88	$2.35	$0.53	4,193,476	-3.40%
Jul, 2025	$4.79	$2.63	$2.17	32,923,692	-15.06%
Jun, 2025	$3.49	$2.75	$0.74	2,818,583	-6.59%
May, 2025	$4.74	$3.26	$1.48	8,470,878	-12.11%
Apr, 2025	$4.43	$2.93	$1.50	3,303,098	-5.47%
Mar, 2025	$5.50	$3.69	$1.81	14,988,191	+0.50%
Feb, 2025	$6.23	$3.66	$2.57	6,681,803	-35.28%
Jan, 2025	$9.90	$3.66	$6.24	107,333,171	+29.29%

Btc Digital Ltd 주식 (BTCT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$18.75	$4.27	$14.48	17,778,810	-72.54%
Nov, 2024	$26.58	$1.61	$24.97	226,201,906	+880.25%
Oct, 2024	$2.09	$1.40	$0.69	961,497	+0.62%
Sep, 2024	$2.20	$1.32	$0.88	727,447	+4.55%
Aug, 2024	$1.86	$1.50	$0.36	312,441	-14.44%
Jul, 2024	$2.26	$1.80	$0.46	603,509	-15.89%
Jun, 2024	$2.44	$2.00	$0.44	306,767	-6.14%
May, 2024	$2.72	$1.96	$0.7599	354,840	-7.31%
Apr, 2024	$3.56	$2.35	$1.21	260,305	-29.71%
Mar, 2024	$3.85	$2.66	$1.19	548,450	-9.09%
Feb, 2024	$4.37	$3.55	$0.8188	1,028,074	+1.05%
Jan, 2024	$6.06	$3.75	$2.31	1,920,804	-20.95%

BTCT와(과) 유사한 종목