Stockscreener 앱 받기
1.76
3.53%
0.06
Bit Digital Inc 주식 (BTBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $1.85 | $1.70 | $0.1492 | 19,727,011.0 | +3.53% |
| 2026-02-12 | $1.79 | $1.65 | $0.145 | 23,258,161.0 | -3.95% |
| 2026-02-11 | $1.78 | $1.64 | $0.145 | 32,369,626.0 | +1.72% |
| 2026-02-10 | $1.82 | $1.73 | $0.095 | 24,535,802.0 | -3.87% |
| 2026-02-09 | $1.87 | $1.75 | $0.12 | 34,364,667.0 | +0.56% |
| 2026-02-06 | $1.82 | $1.58 | $0.24 | 29,939,583.0 | +19.60% |
| 2026-02-05 | $1.74 | $1.49 | $0.25 | 30,504,819.0 | -14.97% |
| 2026-02-04 | $1.90 | $1.75 | $0.15 | 34,776,820.0 | -8.29% |
| 2026-02-03 | $2.04 | $1.83 | $0.21 | 36,181,982.0 | -0.52% |
| 2026-02-02 | $2.03 | $1.92 | $0.11 | 31,906,660.0 | -4.43% |
| 2026-01-30 | $2.10 | $1.98 | $0.119 | 28,749,861.0 | -3.79% |
| 2026-01-29 | $2.19 | $2.08 | $0.11 | 34,939,299.0 | -2.31% |
| 2026-01-28 | $2.26 | $2.12 | $0.135 | 28,309,983.0 | -2.70% |
| 2026-01-27 | $2.25 | $2.08 | $0.17 | 31,751,051.0 | +6.73% |
| 2026-01-26 | $2.13 | $2.02 | $0.1099 | 24,645,950.0 | -1.42% |
| 2026-01-23 | $2.21 | $2.06 | $0.15 | 24,319,881.0 | +0.00% |
| 2026-01-22 | $2.27 | $2.10 | $0.1662 | 23,375,696.0 | -5.38% |
| 2026-01-21 | $2.37 | $2.11 | $0.26 | 33,737,910.0 | +0.00% |
| 2026-01-20 | $2.33 | $2.17 | $0.16 | 30,699,461.0 | -5.91% |
| 2026-01-16 | $2.44 | $2.29 | $0.15 | 33,437,179.0 | +2.60% |
| 2026-01-15 | $2.42 | $2.31 | $0.11 | 25,961,674.0 | -2.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $2.04 | $1.49 | $0.55 | 317,292,142.0 | -13.30% |
| 2026-01 | $2.45 | $1.90 | $0.55 | 651,633,090.0 | +7.41% |
Bit Digital Inc 주식 (BTBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.48 | $1.92 | $0.56 | 616,394,958.0 | -18.91% |
| 2025-11 | $3.69 | $1.96 | $1.73 | 720,486,008.0 | -34.97% |
| 2025-10 | $4.55 | $3.03 | $1.52 | 1,005,983,558.0 | +22.00% |
| 2025-09 | $3.42 | $2.42 | $1.00 | 566,618,034.0 | +16.73% |
| 2025-08 | $3.64 | $2.48 | $1.16 | 594,641,991.0 | -11.68% |
| 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% |
6.02%
0.52%
자본화:
|
볼륨(24시간):