Stockscreener 앱 받기
7.72
8.04%
-0.675
Bitdeer Technologies Group 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.55 | $7.65 | $0.8999 | 13,482,947.0 | -8.04% |
| 2026-10-15 | $8.50 | $7.50 | $1.00 | 15,118,439.0 | +2.63% |
| 2026-10-14 | $9.06 | $7.82 | $1.25 | 18,172,574.0 | -11.18% |
| 2026-10-13 | $9.31 | $8.89 | $0.421 | 6,832,013.0 | -0.54% |
| 2026-10-12 | $9.70 | $9.14 | $0.555 | 5,755,673.0 | -3.84% |
| 2026-10-09 | $10.01 | $9.57 | $0.435 | 5,882,826.0 | -0.93% |
| 2026-10-08 | $10.29 | $9.46 | $0.825 | 9,525,157.0 | -6.54% |
| 2026-10-07 | $10.81 | $10.10 | $0.7103 | 8,359,237.0 | -4.67% |
| 2026-10-06 | $11.27 | $10.86 | $0.41 | 6,083,948.0 | -0.18% |
| 2026-10-05 | $11.52 | $10.65 | $0.87 | 8,779,019.0 | -0.82% |
| 2026-10-02 | $11.82 | $10.85 | $0.975 | 11,436,761.0 | +3.57% |
| 2026-10-01 | $10.78 | $10.06 | $0.715 | 8,483,195.0 | +1.43% |
| 2026-09-30 | $11.21 | $10.45 | $0.76 | 7,318,597.0 | -3.76% |
| 2026-09-29 | $11.45 | $10.88 | $0.56 | 13,771,297.0 | -1.18% |
| 2026-09-28 | $11.53 | $10.95 | $0.58 | 11,574,662.0 | -4.17% |
| 2026-09-25 | $12.21 | $11.22 | $0.99 | 10,524,891.0 | -5.27% |
| 2026-09-24 | $12.74 | $11.80 | $0.94 | 7,143,053.0 | -1.30% |
| 2026-09-23 | $12.99 | $12.25 | $0.7372 | 7,545,541.0 | -6.03% |
| 2026-09-22 | $13.37 | $12.88 | $0.485 | 10,577,533.0 | -0.30% |
| 2026-09-21 | $13.66 | $12.99 | $0.6682 | 12,526,145.0 | +1.31% |
| 2026-09-18 | $12.99 | $11.43 | $1.56 | 18,642,497.0 | +15.39% |
Bitdeer Technologies Group 주식 (BTDR) 연도별 가격 이력
이 심층 분석에서는 Bitdeer Technologies Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bitdeer Technologies Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.82 | $7.50 | $4.32 | 117,911,789.0 | -26.41% |
| 2026-09 | $13.66 | $10.14 | $3.52 | 211,673,796.0 | -3.32% |
| 2026-08 | $12.93 | $8.44 | $4.49 | 332,083,636.0 | +3.14% |
| 2026-07 | $15.98 | $8.78 | $7.21 | 208,391,504.0 | -33.71% |
| 2026-06 | $20.72 | $15.12 | $5.60 | 232,539,167.0 | -9.26% |
| 2026-05 | $18.46 | $11.31 | $7.15 | 189,618,808.0 | +54.92% |
| 2026-04 | $13.24 | $8.75 | $4.49 | 133,145,956.0 | +30.52% |
| 2026-03 | $9.60 | $6.92 | $2.68 | 175,892,494.0 | +12.34% |
| 2026-02 | $13.91 | $7.52 | $6.39 | 188,286,870.0 | -40.95% |
| 2026-01 | $16.24 | $11.23 | $5.01 | 120,162,178.0 | +16.32% |
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.43 | $9.65 | $3.78 | 110,010,451.0 | -19.09% |
| 2025-11 | $24.30 | $9.67 | $14.63 | 193,654,553.0 | -39.59% |
| 2025-10 | $27.80 | $17.20 | $10.60 | 199,232,134.0 | +29.90% |
| 2025-09 | $18.84 | $11.85 | $6.99 | 115,642,533.0 | +19.59% |
| 2025-08 | $14.77 | $11.88 | $2.89 | 70,334,152.0 | +10.86% |
| 2025-07 | $15.63 | $10.80 | $4.83 | 102,467,521.0 | +12.28% |
| 2025-06 | $14.75 | $10.41 | $4.34 | 93,838,232.0 | -10.73% |
| 2025-05 | $16.23 | $9.84 | $6.39 | 112,626,081.0 | +34.38% |
| 2025-04 | $10.81 | $6.84 | $3.97 | 103,457,364.0 | +8.38% |
| 2025-03 | $13.86 | $8.46 | $5.40 | 87,439,561.0 | -28.27% |
| 2025-02 | $18.06 | $9.05 | $9.01 | 131,716,523.0 | -33.53% |
| 2025-01 | $26.99 | $15.10 | $11.89 | 155,052,145.0 | -14.54% |
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.24 | $13.13 | $13.11 | 218,322,340.0 | +56.20% |
| 2024-11 | $15.50 | $7.08 | $8.42 | 137,258,060.0 | +83.18% |
| 2024-10 | $9.70 | $6.61 | $3.09 | 51,643,802.0 | -0.51% |
| 2024-09 | $8.55 | $5.40 | $3.15 | 44,742,187.0 | +19.72% |
| 2024-08 | $9.14 | $6.08 | $3.06 | 71,402,322.0 | -27.97% |
| 2024-07 | $12.85 | $9.02 | $3.83 | 55,156,873.0 | -11.50% |
| 2024-06 | $11.09 | $5.95 | $5.14 | 48,310,657.0 | +67.37% |
| 2024-05 | $6.75 | $5.25 | $1.50 | 11,247,676.0 | +11.66% |
| 2024-04 | $7.55 | $5.23 | $2.32 | 18,263,828.0 | -21.79% |
| 2024-03 | $8.34 | $5.69 | $2.65 | 39,992,536.0 | +6.04% |
| 2024-02 | $9.70 | $6.35 | $3.35 | 42,182,091.0 | -19.17% |
| 2024-01 | $10.69 | $5.71 | $4.98 | 39,077,176.0 | -16.94% |
2.89%
0.39%
자본화:
|
볼륨(24시간):