Stockscreener 앱 받기
0.15
9.15%
-0.015
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-30 | $0.165 | $0.1498 | $0.0152 | 2,315,405.0 | -8.42% |
| 2025-04-29 | $0.173 | $0.1599 | $0.0131 | 8,054,055.0 | +3.13% |
| 2025-04-28 | $0.1744 | $0.158 | $0.0164 | 16,407,834.0 | +4.10% |
| 2025-04-25 | $0.175 | $0.1462 | $0.0288 | 21,304,400.0 | +3.99% |
| 2025-04-24 | $0.156 | $0.138 | $0.018 | 12,132,234.0 | -13.16% |
| 2025-04-23 | $0.19 | $0.153 | $0.037 | 140,681,380.0 | +29.63% |
| 2025-04-22 | $0.1432 | $0.12 | $0.0232 | 10,092,825.0 | +9.60% |
| 2025-04-21 | $0.13 | $0.1184 | $0.0116 | 5,023,936.0 | -9.52% |
| 2025-04-17 | $0.1351 | $0.1212 | $0.0139 | 2,981,938.0 | -3.36% |
| 2025-04-16 | $0.1424 | $0.1315 | $0.0109 | 4,282,474.0 | -4.86% |
| 2025-04-15 | $0.1472 | $0.14 | $0.0072 | 3,619,110.0 | -1.71% |
| 2025-04-14 | $0.1626 | $0.1437 | $0.0189 | 10,148,088.0 | +3.17% |
| 2025-04-11 | $0.1599 | $0.1329 | $0.027 | 5,577,838.0 | -5.33% |
| 2025-04-10 | $0.163 | $0.15 | $0.013 | 8,622,208.0 | -0.66% |
| 2025-04-09 | $0.1824 | $0.1335 | $0.0489 | 57,671,716.0 | +1.96% |
| 2025-04-08 | $0.2424 | $0.145 | $0.0974 | 145,119,078.0 | +22.30% |
| 2025-04-07 | $0.134 | $0.1189 | $0.0151 | 5,205,904.0 | -13.50% |
| 2025-04-04 | $0.15 | $0.1359 | $0.0141 | 4,624,013.0 | -7.28% |
| 2025-04-03 | $0.16 | $0.15 | $0.01 | 4,615,243.0 | -14.20% |
| 2025-04-02 | $0.1898 | $0.1654 | $0.0244 | 6,172,172.0 | -10.11% |
| 2025-04-01 | $0.204 | $0.177 | $0.027 | 17,335,688.0 | +3.05% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.2424 | $0.1184 | $0.124 | 491,987,539.0 | -20.47% |
| 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% |
1.59%
1.66%
자본화:
|
볼륨(24시간):