Stockscreener 앱 받기
39.46
7.93%
-3.40
시간 외 거래:
39.80
0.34
+0.86%
BitMine Immersion Technologies Inc 주식 (BMNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $43.02 | $39.32 | $3.70 | 41,548,222.0 | -7.93% |
| 2025-11-03 | $44.88 | $42.49 | $2.39 | 35,875,862.0 | -8.12% |
| 2025-10-31 | $47.38 | $45.17 | $2.21 | 22,862,104.0 | +4.71% |
| 2025-10-30 | $48.44 | $44.47 | $3.97 | 41,374,094.0 | -10.47% |
| 2025-10-29 | $52.23 | $48.88 | $3.35 | 31,752,548.0 | -5.29% |
| 2025-10-28 | $54.03 | $52.40 | $1.63 | 23,616,332.0 | -2.18% |
| 2025-10-27 | $54.54 | $51.77 | $2.77 | 35,497,462.0 | +6.55% |
| 2025-10-24 | $51.62 | $49.94 | $1.68 | 23,550,897.0 | +2.48% |
| 2025-10-23 | $49.60 | $47.83 | $1.77 | 21,442,792.0 | +2.42% |
| 2025-10-22 | $51.04 | $46.56 | $4.48 | 36,844,585.0 | -7.37% |
| 2025-10-21 | $55.19 | $51.62 | $3.57 | 34,394,329.0 | -3.62% |
| 2025-10-20 | $54.36 | $51.80 | $2.56 | 31,801,741.0 | +7.92% |
| 2025-10-17 | $51.05 | $48.51 | $2.54 | 38,948,494.0 | -2.41% |
| 2025-10-16 | $56.10 | $51.00 | $5.10 | 35,439,371.0 | -5.06% |
| 2025-10-15 | $54.27 | $51.06 | $3.21 | 41,594,757.0 | +1.66% |
| 2025-10-14 | $54.79 | $52.02 | $2.77 | 41,803,045.0 | -6.91% |
| 2025-10-13 | $56.85 | $52.70 | $4.15 | 41,456,565.0 | +8.35% |
| 2025-10-10 | $60.94 | $52.37 | $8.57 | 67,895,848.0 | -11.22% |
| 2025-10-09 | $59.31 | $56.51 | $2.80 | 40,909,657.0 | -1.50% |
| 2025-10-08 | $61.01 | $57.12 | $3.89 | 51,600,547.0 | +1.35% |
| 2025-10-07 | $65.60 | $58.58 | $7.02 | 69,952,234.0 | -6.36% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $44.88 | $39.32 | $5.56 | 77,424,084.0 | -15.41% |
| 2025-10 | $65.60 | $44.47 | $21.13 | 941,350,488.0 | -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 | -22.68% |
| 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 | 19,249.6 | -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):