Stockscreener 앱 받기
11.57
3.49%
-0.4049
Bitdeer Technologies Group 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $11.90 | $11.45 | $0.45 | 1,005,706.0 | -3.59% |
| 2026-01-06 | $12.62 | $11.58 | $1.04 | 3,867,975.0 | -4.09% |
| 2026-01-05 | $12.74 | $11.95 | $0.79 | 6,826,844.0 | +8.05% |
| 2026-01-02 | $11.82 | $11.23 | $0.595 | 3,889,334.0 | +3.03% |
| 2025-12-31 | $11.26 | $10.68 | $0.585 | 5,871,520.0 | +3.32% |
| 2025-12-30 | $11.20 | $10.79 | $0.405 | 2,580,665.0 | -1.36% |
| 2025-12-29 | $11.39 | $10.67 | $0.72 | 4,007,295.0 | +2.42% |
| 2025-12-26 | $11.51 | $10.65 | $0.858 | 3,723,007.0 | -6.53% |
| 2025-12-24 | $11.58 | $11.05 | $0.53 | 1,672,446.0 | +1.59% |
| 2025-12-23 | $11.45 | $10.97 | $0.475 | 2,924,769.0 | +0.27% |
| 2025-12-22 | $11.75 | $11.13 | $0.615 | 4,252,786.0 | +2.45% |
| 2025-12-19 | $11.14 | $10.24 | $0.90 | 8,813,159.0 | +9.99% |
| 2025-12-18 | $10.48 | $9.95 | $0.5222 | 5,407,513.0 | +2.56% |
| 2025-12-17 | $10.49 | $9.69 | $0.805 | 5,530,646.0 | -2.50% |
| 2025-12-16 | $10.22 | $9.65 | $0.565 | 6,607,610.0 | +1.62% |
| 2025-12-15 | $10.84 | $9.79 | $1.05 | 7,336,891.0 | -7.51% |
| 2025-12-12 | $11.91 | $10.63 | $1.28 | 5,313,492.0 | -9.13% |
| 2025-12-11 | $11.78 | $10.85 | $0.93 | 3,751,656.0 | +2.09% |
| 2025-12-10 | $12.13 | $11.45 | $0.685 | 5,606,429.0 | -6.06% |
| 2025-12-09 | $12.61 | $11.54 | $1.07 | 5,195,702.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $12.74 | $11.23 | $1.51 | 15,589,859.0 | +2.94% |
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% |
0.88%
0.02%
자본화:
|
볼륨(24시간):