Stockscreener 앱 받기
1.44
5.11%
0.07
시장 영업 전:
1.48
0.04
+2.78%
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.52 | $1.37 | $0.15 | 52,883.0 | +5.11% |
| 2024-11-15 | $1.49 | $1.28 | $0.21 | 178,357.0 | -8.05% |
| 2024-11-14 | $1.78 | $1.43 | $0.35 | 279,484.0 | -13.37% |
| 2024-11-13 | $2.27 | $1.65 | $0.62 | 721,953.0 | -14.00% |
| 2024-11-12 | $2.29 | $1.86 | $0.43 | 687,617.0 | -4.76% |
| 2024-11-11 | $2.20 | $1.88 | $0.32 | 159,044.0 | +11.70% |
| 2024-11-08 | $2.00 | $1.85 | $0.145 | 20,954.0 | -6.00% |
| 2024-11-07 | $2.01 | $1.85 | $0.162 | 47,235.0 | +8.11% |
| 2024-11-06 | $2.11 | $1.38 | $0.7292 | 104,413.0 | -6.28% |
| 2024-11-05 | $2.10 | $1.86 | $0.24 | 60,241.0 | +6.70% |
| 2024-11-04 | $1.93 | $1.78 | $0.15 | 13,696.0 | +0.54% |
| 2024-11-01 | $1.88 | $1.77 | $0.11 | 12,916.0 | +2.22% |
| 2024-10-31 | $1.98 | $1.80 | $0.1808 | 24,704.0 | -7.53% |
| 2024-10-30 | $1.98 | $1.89 | $0.09 | 18,106.0 | -0.48% |
| 2024-10-29 | $2.10 | $1.85 | $0.2498 | 48,748.0 | +1.88% |
| 2024-10-28 | $1.99 | $1.80 | $0.19 | 32,470.0 | -2.04% |
| 2024-10-25 | $1.99 | $1.94 | $0.055 | 7,782.0 | +0.51% |
| 2024-10-24 | $2.05 | $1.90 | $0.15 | 18,249.0 | -0.51% |
| 2024-10-23 | $2.04 | $1.96 | $0.08 | 18,481.0 | -3.45% |
| 2024-10-22 | $2.08 | $1.96 | $0.12 | 18,776.0 | +1.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.29 | $1.28 | $1.01 | 2,391,676.0 | -20.00% |
| 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% |
Bit Origin Ltd 주식 (BTOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.2984 | $0.15 | $0.1484 | 1,723,056.0 | -23.43% |
| 2022-11 | $0.2878 | $0.142 | $0.1458 | 1,403,921.0 | -11.74% |
| 2022-10 | $0.3989 | $0.171 | $0.2279 | 1,384,514.0 | -32.99% |
| 2022-09 | $0.4399 | $0.352 | $0.0879 | 1,450,544.0 | +0.75% |
| 2022-08 | $0.499 | $0.3313 | $0.1677 | 5,397,960.0 | -0.31% |
| 2022-07 | $0.51 | $0.3715 | $0.1385 | 4,535,135.0 | -10.97% |
| 2022-06 | $1.01 | $0.41 | $0.60 | 28,938,551.0 | -49.13% |
| 2022-05 | $1.03 | $0.715 | $0.315 | 6,848,952.0 | -18.57% |
| 2022-04 | $1.21 | $0.93 | $0.28 | 7,312,462.0 | -4.55% |
| 2022-03 | $1.20 | $0.97 | $0.23 | 4,712,026.0 | +0.00% |
0.03%
0.50%
자본화:
|
볼륨(24시간):