Stockscreener 앱 받기
0.1801
3.69%
-0.0069
시간 외 거래:
.19
0.0099
+5.50%
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.1922 | $0.1801 | $0.0121 | 1,031,822.0 | -3.69% |
| 2026-01-08 | $0.1941 | $0.1826 | $0.0115 | 1,061,924.0 | -3.81% |
| 2026-01-07 | $0.197 | $0.19 | $0.007 | 1,007,645.0 | +0.78% |
| 2026-01-06 | $0.2094 | $0.183 | $0.0264 | 1,893,939.0 | -6.81% |
| 2026-01-05 | $0.2122 | $0.19 | $0.0222 | 4,368,896.0 | +11.71% |
| 2026-01-02 | $0.1896 | $0.163 | $0.0266 | 2,759,684.0 | +7.73% |
| 2025-12-31 | $0.1855 | $0.1601 | $0.0254 | 2,406,479.0 | -3.59% |
| 2025-12-30 | $0.1875 | $0.1743 | $0.0132 | 1,759,430.0 | +1.88% |
| 2025-12-29 | $0.2081 | $0.174 | $0.0341 | 3,383,566.0 | -1.74% |
| 2025-12-26 | $0.1876 | $0.1737 | $0.0139 | 1,230,202.0 | -2.30% |
| 2025-12-24 | $0.1985 | $0.1811 | $0.0174 | 1,252,751.0 | -6.46% |
| 2025-12-23 | $0.2142 | $0.1915 | $0.0227 | 1,076,014.0 | -7.14% |
| 2025-12-22 | $0.2248 | $0.2098 | $0.015 | 908,875.0 | -3.09% |
| 2025-12-19 | $0.225 | $0.2136 | $0.0114 | 645,450.0 | +2.07% |
| 2025-12-18 | $0.2299 | $0.207 | $0.0229 | 1,477,591.0 | +1.38% |
| 2025-12-17 | $0.2245 | $0.2083 | $0.0162 | 946,468.0 | -2.15% |
| 2025-12-16 | $0.2199 | $0.20 | $0.0199 | 880,723.0 | +0.23% |
| 2025-12-15 | $0.25 | $0.2127 | $0.0373 | 1,421,392.0 | -13.53% |
| 2025-12-12 | $0.2679 | $0.2425 | $0.0254 | 1,279,937.0 | -5.98% |
| 2025-12-11 | $0.268 | $0.2556 | $0.0124 | 368,938.0 | -1.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.2122 | $0.163 | $0.0492 | 13,155,732.0 | +4.71% |
Bit Origin Ltd 주식 (BTOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2799 | $0.1737 | $0.1062 | 24,261,707.0 | -34.53% |
| 2025-11 | $0.3567 | $0.20 | $0.1567 | 30,403,758.0 | -23.28% |
| 2025-10 | $0.5557 | $0.325 | $0.2307 | 114,510,496.0 | -7.21% |
| 2025-09 | $0.461 | $0.3183 | $0.1427 | 117,780,410.0 | -2.20% |
| 2025-08 | $0.6385 | $0.311 | $0.3275 | 354,530,018.0 | +0.10% |
| 2025-07 | $1.01 | $0.1384 | $0.8716 | 1,915,168,369.0 | +147.47% |
| 2025-06 | $0.1783 | $0.1423 | $0.036 | 53,477,225.0 | -6.45% |
| 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% |
0.10%
0.03%
자본화:
|
볼륨(24시간):