Stockscreener 앱 받기
0.4555
12.79%
-0.0677
Bit Origin Ltd 주식 (BTOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 월 | 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
| 월 | 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% |
0.98%
0.49%
자본화:
|
볼륨(24시간):