0.4555
price down icon12.79%   -0.0677
 
loading

Bit Origin Ltd 주식 (BTOG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $0.5089 $0.4411 $0.0678 12,106,133.0 -12.90%
2025-07-24 $0.61 $0.5071 $0.1029 17,525,097.0 -5.83%
2025-07-23 $0.5852 $0.55 $0.0352 3,961,026.0 -18.09%
2025-07-22 $0.755 $0.5717 $0.1833 28,700,386.0 -5.32%
2025-07-21 $0.925 $0.7059 $0.2191 83,463,285.0 -8.17%
2025-07-18 $1.01 $0.71 $0.30 359,466,370.0 +23.61%
2025-07-17 $0.696 $0.37 $0.326 455,405,960.0 +90.17%
2025-07-16 $0.356 $0.32 $0.036 11,911,888.0 -3.46%
2025-07-15 $0.39 $0.32 $0.07 14,254,668.0 -2.47%
2025-07-14 $0.465 $0.35 $0.115 37,627,441.0 -19.93%
2025-07-11 $0.45 $0.3211 $0.1289 211,175,843.0 +51.76%
2025-07-10 $0.3681 $0.19 $0.1781 239,200,171.0 +48.79%
2025-07-09 $0.2156 $0.19 $0.0256 18,001,653.0 -9.98%
2025-07-08 $0.27 $0.2113 $0.0587 36,689,320.0 -15.43%
2025-07-07 $0.263 $0.1901 $0.0729 275,698,839.0 +48.84%
2025-07-03 $0.205 $0.16 $0.045 63,877,223.0 +1.84%
2025-07-02 $0.169 $0.152 $0.017 2,355,795.0 +8.34%
2025-07-01 $0.16 $0.1384 $0.0216 1,427,306.0 -1.33%
2025-06-30 $0.1645 $0.152 $0.0125 1,434,424.0 -0.38%
2025-06-27 $0.1699 $0.158 $0.0119 1,165,768.0 -3.53%
2025-06-26 $0.1665 $0.161 $0.0055 1,373,700.0 -1.73%
2025-06-25 $0.175 $0.165 $0.010 1,480,610.0 +0.00%

Bit Origin Ltd 주식 (BTOG) 연도별 가격 이력

이 심층 분석에서는 Bit Origin Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bit Origin Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Bit Origin Ltd 주식 (BTOG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.01 $0.1384 $0.8716 1,872,848,404.0 +188.35%
2025-06 $0.1783 $0.1423 $0.036 53,477,225.0 -6.45%
2025-05 $0.26 $0.1485 $0.1115 527,277,800.0 +12.00%
2025-04 $0.2424 $0.1184 $0.124 494,848,154.0 -20.63%
2025-03 $0.96 $0.1767 $0.7833 1,317,982,735.0 +4.40%
2025-02 $0.60 $0.1613 $0.4387 57,440,751.0 -68.89%
2025-01 $1.07 $0.402 $0.668 2,481,105.0 -40.31%

Bit Origin Ltd 주식 (BTOG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.48 $0.8098 $0.6702 1,661,724.0 -37.78%
2024-11 $2.29 $1.28 $1.01 2,873,692.0 -25.00%
2024-10 $2.74 $1.80 $0.94 814,735.0 -11.76%
2024-09 $3.09 $1.63 $1.46 1,549,048.0 +17.92%
2024-08 $1.99 $1.40 $0.59 951,448.0 -0.57%
2024-07 $2.80 $1.50 $1.30 6,438,964.0 -39.58%
2024-06 $5.73 $2.56 $3.17 9,496,310.0 -23.20%
2024-05 $4.65 $2.52 $2.13 8,207,883.0 -4.82%
2024-04 $4.50 $2.12 $2.38 3,553,514.0 -1.75%
2024-03 $6.04 $3.60 $2.44 8,244,088.0 -28.52%
2024-02 $9.71 $3.55 $6.16 18,372,427.0 -20.76%
2024-01 $7.50 $2.40 $5.10 4,735,663.0 +70.60%

Bit Origin Ltd 주식 (BTOG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $5.49 $3.30 $2.19 1,737,504.0 -9.78%
2023-11 $5.35 $1.42 $3.93 3,476,812.0 +215.08%
2023-10 $1.81 $1.33 $0.4799 186,627.0 -0.68%
2023-09 $1.87 $1.34 $0.53 100,041.0 -16.37%
2023-08 $2.19 $1.58 $0.61 287,916.0 -1.80%
2023-07 $2.75 $1.61 $1.14 839,491.0 -12.41%
2023-06 $2.49 $1.25 $1.24 1,687,199.0 -7.53%
2023-05 $3.00 $0.0594 $2.94 13,124,788.0 +1,194%
2023-04 $0.302 $0.16 $0.142 1,955,511.0 -39.39%
2023-03 $0.38 $0.1971 $0.1829 1,900,312.0 +9.86%
2023-02 $0.42 $0.2307 $0.1893 2,845,943.0 +8.32%
2023-01 $0.298 $0.158 $0.14 5,909,495.0 +34.47%
financial_data_stock_exchanges FDS
$418.15
price down icon 0.98%
financial_data_stock_exchanges TRU
$97.41
price down icon 1.28%
$247.46
price up icon 0.49%
$547.30
price up icon 0.64%
$93.80
price up icon 1.01%
$392.73
price down icon 0.85%
자본화:     |  볼륨(24시간):