Stockscreener 앱 받기
3.73
2.88%
0.1045
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $4.39 | $3.35 | $1.04 | 1,506,855.0 | +2.88% |
| 2026-08-20 | $4.10 | $3.19 | $0.909 | 796,050.0 | -15.85% |
| 2026-08-19 | $5.50 | $3.71 | $1.79 | 842,100.4 | +10.47% |
| 2026-08-18 | $4.01 | $3.86 | $0.1455 | 5,812.8 | -4.87% |
| 2026-08-17 | $4.20 | $3.95 | $0.2495 | 7,148.0 | -0.01% |
| 2026-08-14 | $4.20 | $4.00 | $0.199 | 4,063.2 | -2.03% |
| 2026-08-13 | $4.35 | $4.00 | $0.35 | 16,448.6 | +0.16% |
| 2026-08-12 | $4.36 | $4.12 | $0.2395 | 3,871.2 | -2.71% |
| 2026-08-11 | $4.38 | $4.10 | $0.2785 | 12,129.0 | +2.35% |
| 2026-08-10 | $4.27 | $3.90 | $0.3715 | 6,383.4 | +2.35% |
| 2026-08-07 | $4.19 | $3.80 | $0.385 | 10,750.8 | +2.53% |
| 2026-08-06 | $4.00 | $3.77 | $0.2335 | 9,241.4 | +0.72% |
| 2026-08-05 | $4.10 | $3.76 | $0.3395 | 64,998.2 | +0.84% |
| 2026-08-04 | $3.95 | $3.81 | $0.1405 | 11,268.6 | -0.82% |
| 2026-08-03 | $4.03 | $3.35 | $0.676 | 49,972.0 | +12.40% |
| 2026-07-31 | $4.68 | $3.10 | $1.57 | 1,448,319.2 | -13.13% |
| 2026-07-30 | $4.14 | $3.85 | $0.291 | 10,833.6 | -0.23% |
| 2026-07-29 | $4.35 | $4.02 | $0.3285 | 10,452.2 | -2.96% |
| 2026-07-28 | $4.25 | $3.98 | $0.275 | 9,463.0 | +4.27% |
| 2026-07-27 | $4.15 | $4.03 | $0.125 | 11,624.4 | -2.71% |
| 2026-07-24 | $4.35 | $3.96 | $0.3895 | 19,356.4 | -4.77% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.50 | $3.19 | $2.31 | 4,853,947.6 | +5.61% |
| 2026-07 | $7.65 | $3.10 | $4.55 | 5,122,731.2 | -43.49% |
| 2026-06 | $11.00 | $5.65 | $5.35 | 5,053,901.0 | -29.38% |
| 2026-05 | $11.45 | $7.95 | $3.50 | 290,300.2 | -18.06% |
| 2026-04 | $26.75 | $8.75 | $18.00 | 6,573,500.4 | -3.57% |
| 2026-03 | $17.00 | $10.50 | $6.50 | 289,173.4 | -11.46% |
| 2026-02 | $19.31 | $11.90 | $7.41 | 323,699.2 | -37.38% |
| 2026-01 | $63.66 | $16.95 | $46.71 | 453,834.4 | -60.85% |
Bit Origin Ltd 주식 (BTOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.97 | $52.11 | $31.86 | 80,872.4 | -34.53% |
| 2025-11 | $107.0 | $60.00 | $47.01 | 101,345.9 | -23.28% |
| 2025-10 | $166.7 | $97.50 | $69.21 | 381,701.7 | -7.21% |
| 2025-09 | $138.3 | $95.49 | $42.81 | 392,601.4 | -2.20% |
| 2025-08 | $191.5 | $93.30 | $98.25 | 1,181,766.7 | +0.10% |
| 2025-07 | $303.0 | $41.52 | $261.5 | 6,383,894.6 | +147.47% |
| 2025-06 | $53.49 | $42.69 | $10.80 | 178,257.4 | -6.45% |
| 2025-05 | $78.00 | $44.55 | $33.45 | 1,757,592.7 | +12.00% |
| 2025-04 | $72.72 | $35.52 | $37.20 | 1,649,493.8 | -20.63% |
| 2025-03 | $288.0 | $53.01 | $235.0 | 4,393,275.8 | +4.40% |
| 2025-02 | $180.0 | $48.39 | $131.6 | 191,469.2 | -68.89% |
| 2025-01 | $321.0 | $120.6 | $200.4 | 8,270.4 | -40.31% |
Bit Origin Ltd 주식 (BTOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $444.0 | $242.9 | $201.1 | 5,539.1 | -37.78% |
| 2024-11 | $687.0 | $384.0 | $303.0 | 9,579.0 | -25.00% |
| 2024-10 | $822.0 | $540.0 | $282.0 | 2,715.8 | -11.76% |
| 2024-09 | $927.0 | $489.0 | $438.0 | 5,163.5 | +17.92% |
| 2024-08 | $597.0 | $420.0 | $177.0 | 3,171.5 | -0.57% |
| 2024-07 | $840.0 | $450.0 | $390.0 | 21,463.2 | -39.58% |
| 2024-06 | $1,719.0 | $768.0 | $951.0 | 31,654.4 | -23.20% |
| 2024-05 | $1,395.0 | $756.1 | $638.9 | 27,359.6 | -4.82% |
| 2024-04 | $1,350.0 | $636.0 | $714.0 | 11,845.0 | -1.75% |
| 2024-03 | $1,810.5 | $1,080.0 | $730.5 | 27,480.3 | -28.52% |
| 2024-02 | $2,913.0 | $1,065.0 | $1,848.0 | 61,241.4 | -20.76% |
| 2024-01 | $2,250.0 | $720.0 | $1,530.0 | 15,785.5 | +70.60% |
0.05%
2.25%
자본화:
|
볼륨(24시간):