Stockscreener 앱 받기
1.77
3.80%
-0.07
시간 외 거래:
1.74
-0.03
-1.69%
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.85 | $1.70 | $0.1529 | 20,862.0 | -3.80% |
| 2025-05-02 | $1.95 | $1.82 | $0.1252 | 20,900.0 | -1.08% |
| 2025-05-01 | $1.89 | $1.81 | $0.08 | 54,273.0 | +3.91% |
| 2025-04-30 | $1.79 | $1.73 | $0.06 | 10,676.0 | -1.65% |
| 2025-04-29 | $1.90 | $1.66 | $0.2399 | 36,864.0 | +1.11% |
| 2025-04-28 | $2.05 | $1.80 | $0.253 | 94,464.0 | -8.63% |
| 2025-04-25 | $2.06 | $1.90 | $0.16 | 100,992.0 | +3.14% |
| 2025-04-24 | $1.99 | $1.82 | $0.17 | 191,274.0 | +6.70% |
| 2025-04-23 | $2.20 | $1.64 | $0.56 | 419,536.0 | +18.54% |
| 2025-04-22 | $1.55 | $1.33 | $0.2189 | 74,011.0 | +14.39% |
| 2025-04-21 | $1.35 | $1.28 | $0.0712 | 9,394.0 | +3.13% |
| 2025-04-17 | $1.41 | $1.22 | $0.19 | 25,699.0 | -3.03% |
| 2025-04-16 | $1.40 | $1.32 | $0.08 | 9,537.0 | +0.00% |
| 2025-04-15 | $1.43 | $1.32 | $0.11 | 15,473.0 | -6.38% |
| 2025-04-14 | $1.44 | $1.36 | $0.0794 | 22,397.0 | +2.55% |
| 2025-04-11 | $1.41 | $1.33 | $0.0799 | 13,021.0 | -1.08% |
| 2025-04-10 | $1.49 | $1.35 | $0.14 | 25,866.0 | -6.08% |
| 2025-04-09 | $1.49 | $1.32 | $0.17 | 52,459.0 | +8.82% |
| 2025-04-08 | $1.47 | $1.35 | $0.1178 | 12,819.0 | -1.45% |
Bit Mining Ltd Adr 주식 (BTCM) 연도별 가격 이력
이 심층 분석에서는 Bit Mining Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bit Mining Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.95 | $1.70 | $0.2468 | 116,897.0 | -1.12% |
| 2025-04 | $2.20 | $1.22 | $0.98 | 1,260,939.0 | +4.07% |
| 2025-03 | $2.20 | $1.65 | $0.55 | 499,121.0 | -12.24% |
| 2025-02 | $2.58 | $1.87 | $0.71 | 1,022,180.0 | -25.48% |
| 2025-01 | $3.19 | $2.34 | $0.85 | 1,654,472.0 | +4.37% |
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.15 | $2.50 | $1.65 | 4,812,474.0 | -15.38% |
| 2024-11 | $4.27 | $2.52 | $1.75 | 9,297,842.0 | +21.40% |
| 2024-10 | $3.20 | $2.06 | $1.14 | 1,410,768.0 | +9.36% |
| 2024-09 | $2.54 | $1.92 | $0.6199 | 753,589.0 | +2.17% |
| 2024-08 | $2.80 | $1.81 | $0.99 | 1,361,957.0 | -17.27% |
| 2024-07 | $3.64 | $2.61 | $1.03 | 1,815,455.0 | +5.30% |
| 2024-06 | $3.26 | $2.45 | $0.81 | 1,510,877.0 | +1.54% |
| 2024-05 | $2.93 | $2.38 | $0.5536 | 1,666,244.0 | -1.14% |
| 2024-04 | $3.85 | $1.79 | $2.06 | 3,111,976.0 | -10.24% |
| 2024-03 | $3.80 | $2.71 | $1.09 | 2,954,169.0 | -20.81% |
| 2024-02 | $4.88 | $3.40 | $1.48 | 3,189,785.0 | -5.61% |
| 2024-01 | $5.71 | $3.36 | $2.35 | 3,849,811.0 | -22.22% |
Bit Mining Ltd Adr 주식 (BTCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.95 | $2.99 | $3.96 | 8,526,901.0 | +69.13% |
| 2023-11 | $3.28 | $2.70 | $0.58 | 964,413.0 | +5.67% |
| 2023-10 | $3.53 | $2.63 | $0.8999 | 1,429,392.0 | +2.55% |
| 2023-09 | $2.98 | $2.55 | $0.43 | 918,873.0 | -5.17% |
| 2023-08 | $3.63 | $2.62 | $1.01 | 2,669,769.0 | -20.33% |
| 2023-07 | $4.85 | $2.69 | $2.16 | 6,319,335.0 | +34.81% |
| 2023-06 | $3.10 | $2.41 | $0.69 | 2,071,440.0 | -7.85% |
| 2023-05 | $3.19 | $2.53 | $0.66 | 1,712,363.0 | +7.33% |
| 2023-04 | $3.64 | $2.21 | $1.43 | 3,388,819.0 | +10.98% |
| 2023-03 | $2.99 | $2.00 | $0.99 | 3,499,061.0 | -10.87% |
| 2023-02 | $4.23 | $2.66 | $1.57 | 3,901,676.0 | -19.53% |
| 2023-01 | $5.49 | $1.51 | $3.98 | 36,884,384.0 | +117.09% |
0.18%
0.31%
자본화:
|
볼륨(24시간):