Stockscreener 앱 받기
0.7064
13.13%
-0.1068
시장 영업 전:
.69
-0.0164
-2.32%
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.935 | $0.6201 | $0.3149 | 7,241,596.0 | -13.13% |
| 2026-07-30 | $0.8277 | $0.7695 | $0.0582 | 54,168.0 | -0.23% |
| 2026-07-29 | $0.8699 | $0.8042 | $0.0657 | 52,261.0 | -2.96% |
| 2026-07-28 | $0.85 | $0.795 | $0.055 | 47,315.0 | +4.27% |
| 2026-07-27 | $0.83 | $0.805 | $0.025 | 58,122.0 | -2.71% |
| 2026-07-24 | $0.87 | $0.7921 | $0.0779 | 96,782.0 | -4.77% |
| 2026-07-23 | $0.9141 | $0.831 | $0.0831 | 103,332.0 | -4.40% |
| 2026-07-22 | $0.9496 | $0.8835 | $0.0661 | 99,197.0 | -3.46% |
| 2026-07-21 | $0.9482 | $0.8825 | $0.0657 | 90,534.0 | +3.54% |
| 2026-07-20 | $0.9249 | $0.8811 | $0.0438 | 52,654.0 | -1.67% |
| 2026-07-17 | $0.9254 | $0.80 | $0.1254 | 97,093.0 | +0.64% |
| 2026-07-16 | $0.973 | $0.8821 | $0.0909 | 44,336.0 | -3.30% |
| 2026-07-15 | $0.9996 | $0.90 | $0.0996 | 89,061.0 | +2.01% |
| 2026-07-14 | $0.94 | $0.8676 | $0.0724 | 189,006.0 | -4.05% |
| 2026-07-13 | $1.03 | $0.9552 | $0.0798 | 282,246.0 | -10.87% |
| 2026-07-10 | $1.12 | $1.06 | $0.065 | 181,728.0 | -5.22% |
| 2026-07-09 | $1.18 | $1.05 | $0.1211 | 246,681.0 | +3.60% |
| 2026-07-08 | $1.12 | $1.04 | $0.08 | 187,381.0 | -2.63% |
| 2026-07-07 | $1.16 | $1.02 | $0.135 | 400,833.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.53 | $0.6201 | $0.9099 | 32,855,252.0 | -43.49% |
| 2026-06 | $2.20 | $1.13 | $1.07 | 25,269,505.0 | -29.38% |
| 2026-05 | $2.29 | $1.59 | $0.70 | 1,451,501.0 | -18.06% |
| 2026-04 | $5.35 | $1.75 | $3.60 | 32,867,502.0 | -3.57% |
| 2026-03 | $3.40 | $2.10 | $1.30 | 1,445,867.0 | -11.46% |
| 2026-02 | $3.86 | $2.38 | $1.48 | 1,618,496.0 | -37.38% |
| 2026-01 | $12.73 | $3.39 | $9.34 | 2,269,172.0 | -60.85% |
Bit Origin Ltd 주식 (BTOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.79 | $10.42 | $6.37 | 404,361.8 | -34.53% |
| 2025-11 | $21.40 | $12.00 | $9.40 | 506,729.3 | -23.28% |
| 2025-10 | $33.34 | $19.50 | $13.84 | 1,908,508.3 | -7.21% |
| 2025-09 | $27.66 | $19.10 | $8.56 | 1,963,006.8 | -2.20% |
| 2025-08 | $38.31 | $18.66 | $19.65 | 5,908,833.6 | +0.10% |
| 2025-07 | $60.60 | $8.30 | $52.30 | 31,919,472.8 | +147.47% |
| 2025-06 | $10.70 | $8.54 | $2.16 | 891,287.1 | -6.45% |
| 2025-05 | $15.60 | $8.91 | $6.69 | 8,787,963.3 | +12.00% |
| 2025-04 | $14.54 | $7.10 | $7.44 | 8,247,469.2 | -20.63% |
| 2025-03 | $57.60 | $10.60 | $47.00 | 21,966,378.9 | +4.40% |
| 2025-02 | $36.00 | $9.68 | $26.32 | 957,345.9 | -68.89% |
| 2025-01 | $64.20 | $24.12 | $40.08 | 41,351.8 | -40.31% |
Bit Origin Ltd 주식 (BTOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.80 | $48.59 | $40.21 | 27,695.4 | -37.78% |
| 2024-11 | $137.4 | $76.80 | $60.60 | 47,894.9 | -25.00% |
| 2024-10 | $164.4 | $108.0 | $56.40 | 13,578.9 | -11.76% |
| 2024-09 | $185.4 | $97.80 | $87.60 | 25,817.5 | +17.92% |
| 2024-08 | $119.4 | $84.00 | $35.40 | 15,857.5 | -0.57% |
| 2024-07 | $168.0 | $90.00 | $78.00 | 107,316.1 | -39.58% |
| 2024-06 | $343.8 | $153.6 | $190.2 | 158,271.8 | -23.20% |
| 2024-05 | $279.0 | $151.2 | $127.8 | 136,798.1 | -4.82% |
| 2024-04 | $270.0 | $127.2 | $142.8 | 59,225.2 | -1.75% |
| 2024-03 | $362.1 | $216.0 | $146.1 | 137,401.5 | -28.52% |
| 2024-02 | $582.6 | $213.0 | $369.6 | 306,207.1 | -20.76% |
| 2024-01 | $450.0 | $144.0 | $306.0 | 78,927.7 | +70.60% |
0.06%
2.06%
자본화:
|
볼륨(24시간):