Stockscreener 앱 받기
2.01
5.63%
-0.12
시장 영업 전:
1.93
-0.08
-3.98%
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-23 | $2.08 | $1.75 | $0.33 | 389,992.0 | -5.63% |
| 2026-04-22 | $2.30 | $2.07 | $0.23 | 304,232.0 | +1.43% |
| 2026-04-21 | $2.25 | $2.10 | $0.15 | 170,452.0 | -2.33% |
| 2026-04-20 | $2.33 | $2.14 | $0.19 | 304,257.0 | -9.66% |
| 2026-04-17 | $2.58 | $2.22 | $0.36 | 766,929.0 | -8.46% |
| 2026-04-16 | $5.35 | $2.23 | $3.12 | 30,133,274.0 | -5.97% |
| 2026-04-15 | $3.10 | $2.62 | $0.485 | 64,229.0 | -9.64% |
| 2026-04-14 | $3.10 | $2.84 | $0.26 | 47,563.0 | +5.88% |
| 2026-04-13 | $3.02 | $2.59 | $0.4295 | 66,975.0 | +14.23% |
| 2026-04-10 | $2.59 | $2.42 | $0.167 | 56,266.0 | +4.55% |
| 2026-04-09 | $2.52 | $2.36 | $0.16 | 10,461.0 | +1.26% |
| 2026-04-08 | $2.58 | $2.33 | $0.25 | 24,876.0 | +2.14% |
| 2026-04-07 | $2.39 | $2.30 | $0.09 | 6,852.0 | -0.85% |
| 2026-04-06 | $2.59 | $2.32 | $0.27 | 23,261.0 | +3.51% |
| 2026-04-02 | $2.32 | $2.16 | $0.16 | 6,830.0 | +1.79% |
| 2026-04-01 | $2.39 | $2.21 | $0.18 | 13,056.0 | +0.00% |
| 2026-03-31 | $2.33 | $2.10 | $0.23 | 16,188.0 | +5.66% |
| 2026-03-30 | $2.28 | $2.11 | $0.1654 | 13,929.0 | -4.07% |
| 2026-03-27 | $2.35 | $2.20 | $0.15 | 30,719.0 | -7.92% |
| 2026-03-26 | $2.60 | $2.32 | $0.28 | 35,370.0 | -3.23% |
| 2026-03-25 | $2.69 | $2.44 | $0.25 | 39,645.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $5.35 | $1.75 | $3.60 | 32,779,497.0 | -10.27% |
| 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% |
6.03%
0.90%
자본화:
|
볼륨(24시간):