Stockscreener 앱 받기
0.1535
11.25%
-0.0225
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.16 | $0.15 | $0.01 | 3,789,889.0 | -11.25% |
| 2025-04-02 | $0.1898 | $0.1654 | $0.0244 | 6,172,172.0 | -10.11% |
| 2025-04-01 | $0.204 | $0.177 | $0.027 | 17,335,688.0 | +3.05% |
| 2025-03-31 | $0.1997 | $0.1767 | $0.023 | 5,217,036.0 | -9.74% |
| 2025-03-28 | $0.2115 | $0.18 | $0.0315 | 5,378,703.0 | -4.27% |
| 2025-03-27 | $0.2328 | $0.2089 | $0.0239 | 4,892,379.0 | -5.54% |
| 2025-03-26 | $0.25 | $0.23 | $0.02 | 7,041,192.0 | -10.80% |
| 2025-03-25 | $0.2673 | $0.255 | $0.0123 | 7,508,332.0 | -4.19% |
| 2025-03-24 | $0.293 | $0.2649 | $0.0281 | 22,865,666.0 | +4.49% |
| 2025-03-21 | $0.2813 | $0.252 | $0.0293 | 10,560,066.0 | -12.87% |
| 2025-03-20 | $0.314 | $0.28 | $0.034 | 31,791,370.0 | +12.95% |
| 2025-03-19 | $0.2773 | $0.255 | $0.0223 | 8,353,670.0 | -5.05% |
| 2025-03-18 | $0.29 | $0.274 | $0.016 | 9,227,208.0 | -5.42% |
| 2025-03-17 | $0.3288 | $0.28 | $0.0488 | 20,273,076.0 | -4.84% |
| 2025-03-14 | $0.35 | $0.2837 | $0.0663 | 89,975,853.0 | +13.59% |
| 2025-03-13 | $0.3369 | $0.263 | $0.0739 | 12,765,957.0 | -26.04% |
| 2025-03-12 | $0.465 | $0.35 | $0.115 | 15,644,763.0 | -24.40% |
| 2025-03-11 | $0.5298 | $0.43 | $0.0998 | 42,317,558.0 | +2.74% |
| 2025-03-10 | $0.5726 | $0.427 | $0.1456 | 75,234,800.0 | -23.37% |
| 2025-03-07 | $0.8478 | $0.4033 | $0.4445 | 617,768,552.0 | +121.43% |
| 2025-03-06 | $0.3197 | $0.25 | $0.0697 | 14,801,693.0 | -16.34% |
| 2025-03-05 | $0.3964 | $0.30 | $0.0964 | 26,981,076.0 | -6.51% |
| 2025-03-04 | $0.3734 | $0.325 | $0.0484 | 5,025,776.0 | +12.12% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.204 | $0.15 | $0.054 | 27,297,749.0 | -17.79% |
| 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% |
8.64%
3.42%
자본화:
|
볼륨(24시간):