Stockscreener 앱 받기
10.08
2.80%
-0.29
Bitdeer Technologies Group 주식 (BTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $10.89 | $10.01 | $0.88 | 5,725,464.0 | -2.80% |
| 2026-02-12 | $11.88 | $10.31 | $1.57 | 6,892,885.0 | -13.51% |
| 2026-02-11 | $12.28 | $11.01 | $1.27 | 6,580,849.0 | -1.72% |
| 2026-02-10 | $13.28 | $12.08 | $1.20 | 4,397,418.0 | -8.06% |
| 2026-02-09 | $13.36 | $12.20 | $1.16 | 3,173,374.0 | +5.40% |
| 2026-02-06 | $12.78 | $11.70 | $1.08 | 4,537,395.0 | +14.40% |
| 2026-02-05 | $12.30 | $10.87 | $1.43 | 6,867,541.0 | -11.82% |
| 2026-02-04 | $12.66 | $11.39 | $1.27 | 6,834,414.0 | -3.70% |
| 2026-02-03 | $13.91 | $12.10 | $1.81 | 4,911,857.0 | -1.74% |
| 2026-02-02 | $13.48 | $12.50 | $0.9799 | 4,091,659.0 | +1.15% |
| 2026-01-30 | $13.32 | $12.60 | $0.725 | 5,671,834.0 | -1.66% |
| 2026-01-29 | $13.90 | $12.98 | $0.9249 | 4,658,202.0 | -5.08% |
| 2026-01-28 | $14.64 | $13.41 | $1.23 | 4,357,104.0 | -2.92% |
| 2026-01-27 | $14.47 | $13.56 | $0.91 | 6,084,739.0 | +3.53% |
| 2026-01-26 | $14.53 | $13.74 | $0.79 | 6,294,715.0 | -4.34% |
| 2026-01-23 | $14.83 | $13.45 | $1.38 | 7,994,563.0 | +3.49% |
| 2026-01-22 | $14.42 | $13.78 | $0.64 | 5,211,993.0 | -1.06% |
| 2026-01-21 | $15.00 | $13.68 | $1.32 | 6,493,779.0 | -2.61% |
| 2026-01-20 | $15.06 | $14.17 | $0.893 | 7,345,903.0 | -8.02% |
| 2026-01-16 | $16.24 | $14.75 | $1.49 | 8,696,573.0 | +3.80% |
| 2026-01-15 | $15.61 | $14.27 | $1.34 | 8,878,085.0 | +3.39% |
Bitdeer Technologies Group 주식 (BTDR) 연도별 가격 이력
이 심층 분석에서는 Bitdeer Technologies Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bitdeer Technologies Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $13.91 | $10.01 | $3.90 | 59,738,320.0 | -22.70% |
| 2026-01 | $16.24 | $11.23 | $5.01 | 120,162,178.0 | +16.32% |
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.43 | $9.65 | $3.78 | 110,010,451.0 | -19.09% |
| 2025-11 | $24.30 | $9.67 | $14.63 | 193,654,553.0 | -39.59% |
| 2025-10 | $27.80 | $17.20 | $10.60 | 199,232,134.0 | +29.90% |
| 2025-09 | $18.84 | $11.85 | $6.99 | 115,642,533.0 | +19.59% |
| 2025-08 | $14.77 | $11.88 | $2.89 | 70,334,152.0 | +10.86% |
| 2025-07 | $15.63 | $10.80 | $4.83 | 102,467,521.0 | +12.28% |
| 2025-06 | $14.75 | $10.41 | $4.34 | 93,838,232.0 | -10.73% |
| 2025-05 | $16.23 | $9.84 | $6.39 | 112,626,081.0 | +34.38% |
| 2025-04 | $10.81 | $6.84 | $3.97 | 103,457,364.0 | +8.38% |
| 2025-03 | $13.86 | $8.46 | $5.40 | 87,439,561.0 | -28.27% |
| 2025-02 | $18.06 | $9.05 | $9.01 | 131,716,523.0 | -33.53% |
| 2025-01 | $26.99 | $15.10 | $11.89 | 155,052,145.0 | -14.54% |
Bitdeer Technologies Group 주식 (BTDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.24 | $13.13 | $13.11 | 218,322,340.0 | +56.20% |
| 2024-11 | $15.50 | $7.08 | $8.42 | 137,258,060.0 | +83.18% |
| 2024-10 | $9.70 | $6.61 | $3.09 | 51,643,802.0 | -0.51% |
| 2024-09 | $8.55 | $5.40 | $3.15 | 44,742,187.0 | +19.72% |
| 2024-08 | $9.14 | $6.08 | $3.06 | 71,402,322.0 | -27.97% |
| 2024-07 | $12.85 | $9.02 | $3.83 | 55,156,873.0 | -11.50% |
| 2024-06 | $11.09 | $5.95 | $5.14 | 48,310,657.0 | +67.37% |
| 2024-05 | $6.75 | $5.25 | $1.50 | 11,247,676.0 | +11.66% |
| 2024-04 | $7.55 | $5.23 | $2.32 | 18,263,828.0 | -21.79% |
| 2024-03 | $8.34 | $5.69 | $2.65 | 39,992,536.0 | +6.04% |
| 2024-02 | $9.70 | $6.35 | $3.35 | 42,182,091.0 | -19.17% |
| 2024-01 | $10.69 | $5.71 | $4.98 | 39,077,176.0 | -16.94% |
3.86%
자본화:
|
볼륨(24시간):