Stockscreener 앱 받기
0.1525
9.71%
-0.0164
시간 외 거래:
.15
-0.0025
-1.64%
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $0.165 | $0.1432 | $0.0218 | 4,660,048.0 | -9.71% |
| 2025-05-30 | $0.1821 | $0.1603 | $0.0218 | 13,072,172.0 | +5.43% |
| 2025-05-29 | $0.167 | $0.158 | $0.009 | 3,833,460.0 | +0.06% |
| 2025-05-28 | $0.1711 | $0.157 | $0.0141 | 6,187,516.0 | -5.27% |
| 2025-05-27 | $0.1857 | $0.168 | $0.0177 | 11,499,623.0 | -0.65% |
| 2025-05-23 | $0.1744 | $0.1601 | $0.0143 | 10,231,963.0 | -1.22% |
| 2025-05-22 | $0.1774 | $0.1557 | $0.0217 | 55,025,930.0 | +8.44% |
| 2025-05-21 | $0.1801 | $0.1569 | $0.0232 | 9,655,151.0 | -9.10% |
| 2025-05-20 | $0.1753 | $0.167 | $0.0083 | 5,012,197.0 | +4.61% |
| 2025-05-19 | $0.1758 | $0.1485 | $0.0273 | 10,801,894.0 | -6.07% |
| 2025-05-16 | $0.185 | $0.1751 | $0.0099 | 7,971,192.0 | -1.28% |
| 2025-05-15 | $0.1842 | $0.175 | $0.0092 | 5,759,504.0 | -3.07% |
| 2025-05-14 | $0.198 | $0.1789 | $0.0191 | 6,972,410.0 | -6.30% |
| 2025-05-13 | $0.2036 | $0.175 | $0.0286 | 15,954,465.0 | -0.85% |
| 2025-05-12 | $0.218 | $0.193 | $0.025 | 27,098,941.0 | +3.68% |
| 2025-05-09 | $0.1997 | $0.1796 | $0.0201 | 13,523,171.0 | -1.38% |
| 2025-05-08 | $0.2128 | $0.1808 | $0.032 | 20,083,116.0 | +10.45% |
| 2025-05-07 | $0.193 | $0.1741 | $0.0189 | 24,259,704.0 | +6.37% |
| 2025-05-06 | $0.1734 | $0.1601 | $0.0133 | 5,435,951.0 | -4.91% |
| 2025-05-05 | $0.1848 | $0.171 | $0.0138 | 8,253,250.0 | -7.50% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.165 | $0.1432 | $0.0218 | 9,320,096.0 | -9.71% |
| 2025-05 | $0.26 | $0.1485 | $0.1115 | 527,277,800.0 | +12.00% |
| 2025-04 | $0.2424 | $0.1184 | $0.124 | 494,848,154.0 | -20.63% |
| 2025-03 | $0.96 | $0.1767 | $0.7833 | 1,317,982,735.0 | +4.40% |
| 2025-02 | $0.60 | $0.1613 | $0.4387 | 57,440,751.0 | -68.89% |
| 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% |
1.16%
0.86%
자본화:
|
볼륨(24시간):