Stockscreener 앱 받기
41.04
2.74%
-1.31
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $41.94 | $37.10 | $4.84 | 14,631,098.0 | -2.86% |
| 2025-07-18 | $48.00 | $41.15 | $6.85 | 32,630,215.0 | +1.07% |
| 2025-07-17 | $48.59 | $40.10 | $8.49 | 28,308,440.0 | -6.47% |
| 2025-07-16 | $51.68 | $44.12 | $7.56 | 44,729,799.0 | +12.11% |
| 2025-07-15 | $43.98 | $39.10 | $4.88 | 12,653,266.0 | -2.58% |
| 2025-07-14 | $59.00 | $40.27 | $18.73 | 28,576,694.0 | +0.98% |
| 2025-07-11 | $52.20 | $38.02 | $14.18 | 9,386,261.0 | -11.71% |
| 2025-07-10 | $59.00 | $43.60 | $15.40 | 14,756,047.0 | -31.04% |
| 2025-07-09 | $126.0 | $57.01 | $68.99 | 22,548,954.0 | -40.16% |
| 2025-07-08 | $134.5 | $110.8 | $23.64 | 16,378,706.0 | +3.74% |
| 2025-07-07 | $124.6 | $92.50 | $32.08 | 18,875,606.0 | -20.39% |
| 2025-07-03 | $161.0 | $55.00 | $106.0 | 37,559,852.0 | +130.77% |
| 2025-07-02 | $63.58 | $41.50 | $22.08 | 24,770,405.0 | +27.17% |
| 2025-07-01 | $74.80 | $41.22 | $33.58 | 47,104,915.0 | +35.69% |
| 2025-06-30 | $34.36 | $12.38 | $21.98 | 110,196,702.0 | +694.84% |
| 2025-06-27 | $4.57 | $4.07 | $0.4973 | 26,994.0 | -3.51% |
| 2025-06-26 | $4.58 | $3.92 | $0.66 | 26,909.0 | +1.14% |
| 2025-06-25 | $4.65 | $4.30 | $0.349 | 12,245.0 | -1.13% |
| 2025-06-24 | $4.79 | $4.37 | $0.4228 | 45,943.0 | +0.45% |
BitMine Immersion Technologies Inc 주식 (BMNR) 연도별 가격 이력
이 심층 분석에서는 BitMine Immersion Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BitMine Immersion Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $161.0 | $37.10 | $123.9 | 352,910,258.0 | +21.36% |
| 2025-06 | $34.36 | $3.92 | $30.44 | 112,373,513.0 | +323.75% |
| 2025-05 | $9.44 | $5.00 | $4.44 | 5,818.7 | +17.65% |
| 2025-04 | $8.80 | $6.60 | $2.20 | 4,185.9 | -22.68% |
| 2025-03 | $10.80 | $5.04 | $5.76 | 6,251.6 | +56.26% |
| 2025-02 | $7.72 | $4.56 | $3.15 | 4,973.3 | -19.59% |
| 2025-01 | $9.99 | $0.30 | $9.69 | 18,748.0 | -10.26% |
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.60 | $0.35 | $13.25 | 44,411.0 | -5.94% |
| 2024-11 | $7.80 | $4.00 | $3.80 | 3,201.0 | +85.00% |
| 2024-10 | $8.92 | $1.93 | $6.99 | 18,387.5 | -55.16% |
| 2024-09 | $11.00 | $8.92 | $2.08 | 211.7 | -22.84% |
| 2024-08 | $11.60 | $8.92 | $2.68 | 237.6 | -0.33% |
| 2024-07 | $11.60 | $8.88 | $2.72 | 1,122.3 | +7.39% |
| 2024-06 | $12.00 | $10.80 | $1.20 | 774.5 | -1.82% |
| 2024-05 | $13.20 | $10.80 | $2.40 | 604.9 | -0.00% |
| 2024-04 | $14.40 | $10.20 | $4.20 | 3,547.1 | -20.29% |
| 2024-03 | $17.64 | $12.02 | $5.62 | 4,917.9 | +0.73% |
| 2024-02 | $16.00 | $10.80 | $5.20 | 2,842.9 | +5.38% |
| 2024-01 | $17.80 | $11.24 | $6.56 | 2,836.8 | +1,884% |
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.90 | $0.49 | $0.41 | 98,423.0 | +8.84% |
| 2023-11 | $0.69 | $0.454 | $0.236 | 38,531.0 | +9.45% |
| 2023-10 | $0.7499 | $0.50 | $0.2499 | 58,715.0 | -27.06% |
| 2023-09 | $0.8644 | $0.4001 | $0.4643 | 13,338.0 | +7.71% |
| 2023-08 | $1.25 | $0.5121 | $0.7379 | 55,112.0 | +0.00% |
| 2023-07 | $1.06 | $0.2201 | $0.8398 | 38,168.0 | -32.04% |
| 2023-06 | $3.19 | $0.51 | $2.68 | 90,700.0 | -6.36% |
| 2023-05 | $1.10 | $0.45 | $0.65 | 42,409.0 | +15.79% |
| 2023-04 | $1.01 | $0.58 | $0.43 | 40,459.0 | -5.94% |
| 2023-03 | $1.15 | $0.5552 | $0.5948 | 27,276.0 | +18.82% |
| 2023-02 | $1.20 | $0.65 | $0.55 | 8,500.0 | -15.00% |
| 2023-01 | $1.20 | $0.0001 | $1.20 | 16,903.0 | +40.85% |
5.71%
0.34%
자본화:
|
볼륨(24시간):