Stockscreener 앱 받기
18.84
5.61%
-1.11
Bitdeer Technologies Group 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $19.94 | $18.62 | $1.32 | 2,535,703.0 | -5.56% |
| 2025-10-08 | $20.80 | $19.59 | $1.21 | 8,725,237.0 | -3.20% |
| 2025-10-07 | $21.13 | $19.36 | $1.77 | 8,274,526.0 | -1.34% |
| 2025-10-06 | $21.23 | $19.37 | $1.86 | 7,917,179.0 | +7.57% |
| 2025-10-03 | $20.39 | $17.55 | $2.84 | 11,893,512.0 | +10.28% |
| 2025-10-02 | $19.01 | $17.50 | $1.51 | 5,949,931.0 | -2.17% |
| 2025-10-01 | $19.00 | $17.20 | $1.80 | 6,712,988.0 | +5.32% |
| 2025-09-30 | $17.19 | $16.57 | $0.62 | 3,914,360.0 | -1.27% |
| 2025-09-29 | $17.36 | $16.39 | $0.97 | 3,717,595.0 | +6.52% |
| 2025-09-26 | $16.85 | $15.65 | $1.20 | 4,257,938.0 | -1.93% |
| 2025-09-25 | $16.86 | $16.05 | $0.815 | 5,845,394.0 | -5.42% |
| 2025-09-24 | $17.92 | $16.61 | $1.31 | 5,781,051.0 | +5.73% |
| 2025-09-23 | $18.84 | $16.55 | $2.29 | 7,373,548.0 | -7.74% |
| 2025-09-22 | $18.00 | $15.94 | $2.05 | 9,392,266.0 | +9.18% |
| 2025-09-19 | $17.05 | $16.31 | $0.74 | 5,864,639.0 | -2.78% |
| 2025-09-18 | $17.21 | $16.20 | $1.01 | 7,592,568.0 | -0.12% |
| 2025-09-17 | $17.19 | $15.80 | $1.39 | 7,577,705.0 | +3.42% |
| 2025-09-16 | $16.59 | $15.16 | $1.43 | 5,441,232.0 | +2.82% |
| 2025-09-15 | $16.79 | $15.56 | $1.23 | 6,725,600.0 | -1.36% |
| 2025-09-12 | $16.18 | $14.05 | $2.13 | 9,412,594.0 | +14.46% |
| 2025-09-11 | $14.36 | $13.53 | $0.83 | 4,690,814.0 | +3.45% |
| 2025-09-10 | $14.22 | $13.61 | $0.61 | 4,581,016.0 | -1.52% |
| 2025-09-09 | $13.97 | $12.73 | $1.24 | 4,439,282.0 | +9.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.23 | $17.20 | $4.03 | 52,009,076.0 | +10.24% |
| 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% |
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.27 | $4.42 | $9.85 | 39,930,046.0 | +119.11% |
| 2023-11 | $5.23 | $3.49 | $1.74 | 14,170,311.0 | +20.32% |
| 2023-10 | $10.20 | $2.77 | $7.43 | 9,677,200.0 | -61.20% |
| 2023-09 | $14.65 | $9.11 | $5.54 | 2,215,715.0 | -28.86% |
| 2023-08 | $14.60 | $9.01 | $5.59 | 2,820,066.0 | +30.04% |
| 2023-07 | $14.51 | $10.20 | $4.31 | 1,108,143.0 | -6.96% |
| 2023-06 | $12.85 | $4.65 | $8.20 | 2,847,708.0 | +127.64% |
| 2023-05 | $7.62 | $4.60 | $3.02 | 807,602.0 | -34.40% |
| 2023-04 | $8.16 | $6.60 | $1.56 | 319,561.0 | +0.00% |
1.25%
0.04%
자본화:
|
볼륨(24시간):