Stockscreener 앱 받기
21.12
1.35%
-0.29
시간 외 거래:
21.33
0.21
+0.99%
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $21.38 | $20.45 | $0.93 | 34,678,084.0 | -1.35% |
| 2026-03-18 | $22.54 | $21.41 | $1.13 | 51,632,901.8 | -7.83% |
| 2026-03-17 | $23.85 | $22.97 | $0.88 | 39,530,350.8 | -0.68% |
| 2026-03-16 | $23.53 | $22.17 | $1.36 | 74,365,227.6 | +13.88% |
| 2026-03-13 | $22.76 | $20.49 | $2.27 | 80,720,463.7 | -0.05% |
| 2026-03-12 | $21.30 | $20.16 | $1.14 | 32,206,920.6 | -2.38% |
| 2026-03-11 | $21.49 | $20.39 | $1.10 | 30,490,547.1 | +1.54% |
| 2026-03-10 | $21.48 | $20.34 | $1.14 | 35,360,436.0 | +0.14% |
| 2026-03-09 | $20.74 | $19.27 | $1.47 | 50,898,961.1 | +9.64% |
| 2026-03-06 | $19.57 | $18.84 | $0.73 | 43,815,427.1 | -7.22% |
| 2026-03-05 | $21.34 | $19.93 | $1.41 | 39,345,852.2 | -3.65% |
| 2026-03-04 | $21.87 | $20.66 | $1.21 | 62,294,024.9 | +7.92% |
| 2026-03-03 | $20.18 | $18.97 | $1.21 | 37,131,319.9 | -4.07% |
| 2026-03-02 | $21.16 | $18.82 | $2.34 | 52,864,205.5 | +7.48% |
| 2026-02-27 | $19.85 | $18.88 | $0.97 | 33,344,907.2 | -7.14% |
| 2026-02-26 | $21.60 | $19.91 | $1.69 | 41,862,430.8 | -4.93% |
| 2026-02-25 | $22.17 | $20.48 | $1.69 | 60,436,298.9 | +10.60% |
| 2026-02-24 | $19.60 | $18.65 | $0.95 | 30,341,834.1 | +1.14% |
| 2026-02-23 | $19.68 | $18.81 | $0.87 | 30,544,456.6 | -4.52% |
| 2026-02-20 | $20.41 | $19.67 | $0.735 | 36,288,314.0 | +0.85% |
| 2026-02-19 | $19.96 | $19.25 | $0.71 | 31,224,342.0 | +0.71% |
| 2026-02-18 | $20.67 | $19.59 | $1.09 | 31,158,654.0 | -1.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $23.85 | $18.82 | $5.03 | 665,334,722.1 | +11.28% |
| 2026-02 | $24.08 | $17.19 | $6.89 | 842,910,604.8 | -24.38% |
| 2026-01 | $34.39 | $24.55 | $9.84 | 874,110,554.0 | -7.55% |
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.09 | $27.57 | $14.52 | 989,714,089.0 | -16.30% |
| 2025-11 | $44.88 | $24.33 | $20.55 | 890,093,942.0 | -29.00% |
| 2025-10 | $65.60 | $44.47 | $21.13 | 941,492,669.0 | -10.17% |
| 2025-09 | $64.25 | $39.70 | $24.55 | 1,012,654,996.0 | +19.05% |
| 2025-08 | $71.74 | $30.30 | $41.44 | 1,322,588,862.0 | +25.92% |
| 2025-07 | $161.0 | $30.60 | $130.4 | 664,584,274.0 | +2.18% |
| 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 | -22.69% |
| 2025-03 | $10.80 | $5.04 | $5.76 | 6,251.6 | +56.29% |
| 2025-02 | $7.72 | $4.56 | $3.15 | 4,973.3 | -19.60% |
| 2025-01 | $9.99 | $4.46 | $5.53 | 10,887.2 | -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 | -5.95% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):