Stockscreener 앱 받기
2.99
1.36%
0.04
시장 영업 전:
3.04
0.05
+1.67%
Bit Digital Inc 주식 (BTBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.02 | $2.82 | $0.20 | 35,865,229.0 | +1.36% |
| 2025-08-07 | $3.64 | $2.89 | $0.75 | 105,784,098.0 | -14.24% |
| 2025-08-06 | $3.46 | $3.10 | $0.36 | 50,393,347.0 | +9.21% |
| 2025-08-05 | $3.20 | $3.02 | $0.18 | 25,362,411.0 | +0.96% |
| 2025-08-04 | $3.13 | $2.76 | $0.3689 | 30,204,181.0 | +14.71% |
| 2025-08-01 | $2.82 | $2.66 | $0.16 | 19,898,916.0 | -6.53% |
| 2025-07-31 | $2.94 | $2.79 | $0.15 | 27,136,667.0 | +2.46% |
| 2025-07-30 | $3.04 | $2.78 | $0.26 | 26,944,157.0 | -3.07% |
| 2025-07-29 | $3.02 | $2.73 | $0.29 | 38,628,763.0 | -2.33% |
| 2025-07-28 | $3.28 | $2.96 | $0.32 | 26,841,522.0 | -4.76% |
| 2025-07-25 | $3.20 | $3.05 | $0.15 | 20,007,874.0 | -2.48% |
| 2025-07-24 | $3.41 | $3.22 | $0.19 | 27,515,020.0 | -3.87% |
| 2025-07-23 | $3.39 | $3.21 | $0.18 | 9,901,468.0 | +2.75% |
| 2025-07-22 | $3.40 | $3.13 | $0.27 | 42,495,937.0 | -1.51% |
| 2025-07-21 | $3.98 | $3.30 | $0.68 | 77,349,436.0 | -13.54% |
| 2025-07-18 | $4.49 | $3.84 | $0.65 | 69,959,914.0 | -4.24% |
| 2025-07-17 | $4.09 | $3.83 | $0.26 | 61,085,479.0 | +2.04% |
| 2025-07-16 | $3.96 | $3.47 | $0.49 | 93,228,719.0 | +19.45% |
| 2025-07-15 | $3.42 | $3.12 | $0.30 | 48,898,787.0 | +0.00% |
| 2025-07-14 | $3.68 | $3.27 | $0.41 | 56,059,883.0 | -1.20% |
Bit Digital Inc 주식 (BTBT) 연도별 가격 이력
이 심층 분석에서는 Bit Digital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bit Digital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bit Digital Inc 주식 (BTBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.64 | $2.66 | $0.98 | 303,373,411.0 | +2.75% |
| 2025-07 | $4.49 | $2.12 | $2.37 | 1,328,587,647.0 | +32.88% |
| 2025-06 | $2.74 | $1.88 | $0.86 | 418,276,365.0 | -7.20% |
| 2025-05 | $2.66 | $1.94 | $0.72 | 336,772,963.0 | +21.65% |
| 2025-04 | $2.20 | $1.69 | $0.51 | 267,087,372.0 | -3.96% |
| 2025-03 | $2.73 | $1.94 | $0.7899 | 284,074,596.0 | -17.89% |
| 2025-02 | $3.33 | $2.29 | $1.03 | 316,149,842.0 | -21.90% |
| 2025-01 | $4.03 | $2.91 | $1.12 | 350,322,108.0 | +7.51% |
Bit Digital Inc 주식 (BTBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.20 | $2.91 | $2.29 | 357,947,258.0 | -34.92% |
| 2024-11 | $5.74 | $3.37 | $2.37 | 469,001,625.0 | +21.00% |
| 2024-10 | $4.58 | $2.91 | $1.67 | 224,728,062.0 | +8.55% |
| 2024-09 | $3.85 | $2.46 | $1.39 | 175,944,896.0 | +9.01% |
| 2024-08 | $3.87 | $2.30 | $1.57 | 244,281,636.0 | -15.49% |
| 2024-07 | $4.37 | $2.99 | $1.38 | 276,969,443.0 | +19.81% |
| 2024-06 | $3.70 | $2.37 | $1.33 | 213,645,754.0 | +28.23% |
| 2024-05 | $2.81 | $1.89 | $0.92 | 123,401,237.0 | +21.87% |
| 2024-04 | $2.90 | $1.76 | $1.14 | 131,175,866.0 | -29.09% |
| 2024-03 | $2.96 | $2.03 | $0.93 | 161,475,655.0 | +10.38% |
| 2024-02 | $3.50 | $2.27 | $1.23 | 181,460,530.0 | -1.52% |
| 2024-01 | $4.85 | $2.34 | $2.51 | 178,981,683.0 | -37.59% |
Bit Digital Inc 주식 (BTBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.27 | $2.60 | $2.67 | 234,827,440.0 | +63.95% |
| 2023-11 | $2.71 | $1.97 | $0.7399 | 81,764,141.0 | +22.86% |
| 2023-10 | $2.57 | $1.96 | $0.61 | 80,171,766.0 | -1.87% |
| 2023-09 | $2.52 | $1.95 | $0.57 | 44,357,093.0 | -8.94% |
| 2023-08 | $4.46 | $2.25 | $2.21 | 75,925,968.0 | -46.95% |
| 2023-07 | $4.64 | $3.62 | $1.02 | 120,955,362.0 | +9.11% |
| 2023-06 | $4.79 | $2.52 | $2.27 | 138,359,902.0 | +19.76% |
| 2023-05 | $3.43 | $1.84 | $1.59 | 66,903,771.0 | +71.21% |
| 2023-04 | $2.21 | $1.43 | $0.78 | 61,191,427.0 | +28.57% |
| 2023-03 | $1.55 | $0.9707 | $0.5793 | 44,014,037.0 | +22.22% |
| 2023-02 | $1.75 | $1.16 | $0.59 | 35,014,772.0 | -12.50% |
| 2023-01 | $1.57 | $0.62 | $0.95 | 68,668,876.0 | +140.00% |
1.55%
2.07%
자본화:
|
볼륨(24시간):