Stockscreener 앱 받기
0.4356
8.95%
-0.0439
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.501 | $0.4201 | $0.0809 | 3,946,962.0 | -8.95% |
| 2025-10-09 | $0.517 | $0.46 | $0.057 | 4,413,520.0 | -7.07% |
| 2025-10-08 | $0.5298 | $0.4504 | $0.0794 | 8,607,632.0 | +14.41% |
| 2025-10-07 | $0.525 | $0.4403 | $0.0847 | 7,234,904.0 | -9.80% |
| 2025-10-06 | $0.5557 | $0.4821 | $0.0736 | 13,165,309.0 | +8.41% |
| 2025-10-03 | $0.51 | $0.4066 | $0.1034 | 10,719,230.0 | -5.30% |
| 2025-10-02 | $0.488 | $0.3993 | $0.0887 | 14,560,743.0 | +23.04% |
| 2025-10-01 | $0.4134 | $0.3821 | $0.0313 | 4,931,161.0 | +3.40% |
| 2025-09-30 | $0.3973 | $0.3775 | $0.0198 | 3,315,240.0 | -3.14% |
| 2025-09-29 | $0.4135 | $0.39 | $0.0235 | 3,928,728.0 | +2.65% |
| 2025-09-26 | $0.3882 | $0.3502 | $0.038 | 2,876,702.0 | +3.22% |
| 2025-09-25 | $0.394 | $0.36 | $0.034 | 2,790,785.0 | -6.68% |
| 2025-09-24 | $0.4123 | $0.39 | $0.0223 | 2,688,814.0 | +1.01% |
| 2025-09-23 | $0.416 | $0.3949 | $0.0211 | 2,407,857.0 | -5.70% |
| 2025-09-22 | $0.4254 | $0.3891 | $0.0363 | 3,273,135.0 | +0.29% |
| 2025-09-19 | $0.461 | $0.40 | $0.061 | 5,914,145.0 | -9.04% |
| 2025-09-18 | $0.46 | $0.398 | $0.062 | 10,138,499.0 | +18.83% |
| 2025-09-17 | $0.408 | $0.3803 | $0.0277 | 3,351,191.0 | -3.23% |
| 2025-09-16 | $0.4175 | $0.395 | $0.0225 | 3,541,402.0 | -4.12% |
| 2025-09-15 | $0.438 | $0.405 | $0.033 | 4,401,448.0 | -4.09% |
| 2025-09-12 | $0.46 | $0.42 | $0.04 | 4,625,752.0 | -2.36% |
| 2025-09-11 | $0.4463 | $0.4108 | $0.0355 | 8,415,748.0 | +13.91% |
| 2025-09-10 | $0.4228 | $0.3875 | $0.0353 | 5,499,923.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.5557 | $0.3821 | $0.1736 | 67,579,461.0 | +14.05% |
| 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% |
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% |
1.62%
1.55%
자본화:
|
볼륨(24시간):