Stockscreener 앱 받기
0.3927
10.75%
-0.0473
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.4553 | $0.3861 | $0.0692 | 116,147.0 | -10.75% |
| 2025-02-20 | $0.47 | $0.4232 | $0.0468 | 48,718.0 | -6.38% |
| 2025-02-19 | $0.4952 | $0.44 | $0.0552 | 77,855.0 | -2.08% |
| 2025-02-18 | $0.4997 | $0.4555 | $0.0442 | 42,610.0 | +6.57% |
| 2025-02-14 | $0.5159 | $0.4401 | $0.0758 | 199,381.0 | +1.90% |
| 2025-02-13 | $0.471 | $0.44 | $0.031 | 34,583.0 | +0.23% |
| 2025-02-12 | $0.46 | $0.44 | $0.02 | 50,595.0 | -5.77% |
| 2025-02-11 | $0.5497 | $0.4668 | $0.0829 | 82,138.0 | -4.49% |
| 2025-02-10 | $0.4978 | $0.45 | $0.0478 | 97,904.0 | +8.89% |
| 2025-02-07 | $0.4901 | $0.4311 | $0.059 | 151,767.0 | -10.00% |
| 2025-02-06 | $0.51 | $0.459 | $0.051 | 70,811.0 | -1.96% |
| 2025-02-05 | $0.5345 | $0.4522 | $0.0823 | 68,324.0 | -1.70% |
| 2025-02-04 | $0.5326 | $0.48 | $0.0526 | 52,692.0 | -0.23% |
| 2025-02-03 | $0.5677 | $0.48 | $0.0877 | 82,766.0 | -11.11% |
| 2025-01-31 | $0.619 | $0.5676 | $0.0514 | 10,120.0 | -4.00% |
| 2025-01-30 | $0.61 | $0.542 | $0.068 | 64,364.0 | +1.57% |
| 2025-01-29 | $0.625 | $0.5618 | $0.0632 | 158,083.0 | +1.75% |
| 2025-01-28 | $0.6249 | $0.5334 | $0.0915 | 39,731.0 | +1.67% |
| 2025-01-27 | $0.60 | $0.54 | $0.06 | 82,259.0 | -3.33% |
| 2025-01-24 | $0.6184 | $0.50 | $0.1184 | 107,906.0 | +8.24% |
Bit Origin Ltd 주식 (BTOG) 연도별 가격 이력
이 심층 분석에서는 Bit Origin Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bit Origin Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bit Origin Ltd 주식 (BTOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.5677 | $0.3861 | $0.1816 | 1,292,438.0 | -32.87% |
| 2025-01 | $1.07 | $0.402 | $0.668 | 2,481,105.0 | -40.31% |
Bit Origin Ltd 주식 (BTOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.48 | $0.8098 | $0.6702 | 1,661,724.0 | -37.78% |
| 2024-11 | $2.29 | $1.28 | $1.01 | 2,873,692.0 | -25.00% |
| 2024-10 | $2.74 | $1.80 | $0.94 | 814,735.0 | -11.76% |
| 2024-09 | $3.09 | $1.63 | $1.46 | 1,549,048.0 | +17.92% |
| 2024-08 | $1.99 | $1.40 | $0.59 | 951,448.0 | -0.57% |
| 2024-07 | $2.80 | $1.50 | $1.30 | 6,438,964.0 | -39.58% |
| 2024-06 | $5.73 | $2.56 | $3.17 | 9,496,310.0 | -23.20% |
| 2024-05 | $4.65 | $2.52 | $2.13 | 8,207,883.0 | -4.82% |
| 2024-04 | $4.50 | $2.12 | $2.38 | 3,553,514.0 | -1.75% |
| 2024-03 | $6.04 | $3.60 | $2.44 | 8,244,088.0 | -28.52% |
| 2024-02 | $9.71 | $3.55 | $6.16 | 18,372,427.0 | -20.76% |
| 2024-01 | $7.50 | $2.40 | $5.10 | 4,735,663.0 | +70.60% |
Bit Origin Ltd 주식 (BTOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.49 | $3.30 | $2.19 | 1,737,504.0 | -9.78% |
| 2023-11 | $5.35 | $1.42 | $3.93 | 3,476,812.0 | +215.08% |
| 2023-10 | $1.81 | $1.33 | $0.4799 | 186,627.0 | -0.68% |
| 2023-09 | $1.87 | $1.34 | $0.53 | 100,041.0 | -16.37% |
| 2023-08 | $2.19 | $1.58 | $0.61 | 287,916.0 | -1.80% |
| 2023-07 | $2.75 | $1.61 | $1.14 | 839,491.0 | -12.41% |
| 2023-06 | $2.49 | $1.25 | $1.24 | 1,687,199.0 | -7.53% |
| 2023-05 | $3.00 | $0.0594 | $2.94 | 13,124,788.0 | +1,194% |
| 2023-04 | $0.302 | $0.16 | $0.142 | 1,955,511.0 | -39.39% |
| 2023-03 | $0.38 | $0.1971 | $0.1829 | 1,900,312.0 | +9.86% |
| 2023-02 | $0.42 | $0.2307 | $0.1893 | 2,845,943.0 | +8.32% |
| 2023-01 | $0.298 | $0.158 | $0.14 | 5,909,495.0 | +34.47% |
0.93%
0.97%
자본화:
|
볼륨(24시간):