Bit Digital, Inc. BTBT
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,62-0,01 (-0,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,62 | -0,61 % | $1,65 | $1,67 | $1,58 | 14,94M |
| 2026-09-30 | $1,63 | -1,21 % | $1,72 | $1,73 | $1,63 | 18,02M |
| 2026-09-29 | $1,65 | -1,79 % | $1,72 | $1,75 | $1,65 | 18,39M |
| 2026-09-28 | $1,68 | -4,55 % | $1,74 | $1,79 | $1,68 | 18,31M |
| 2026-09-25 | $1,76 | -1,68 % | $1,80 | $1,82 | $1,68 | 17,70M |
| 2026-09-24 | $1,79 | +1,13 % | $1,72 | $1,80 | $1,72 | 25,92M |
| 2026-09-23 | $1,77 | -4,84 % | $1,85 | $1,87 | $1,76 | 24,78M |
| 2026-09-22 | $1,86 | +2,20 % | $1,79 | $1,86 | $1,78 | 23,73M |
| 2026-09-21 | $1,82 | +5,20 % | $1,83 | $1,88 | $1,75 | 52,69M |
| 2026-09-18 | $1,73 | +13,07 % | $1,57 | $1,74 | $1,56 | 36,94M |
| 2026-09-17 | $1,53 | +6,99 % | $1,50 | $1,55 | $1,47 | 26,78M |
| 2026-09-16 | $1,43 | -2,05 % | $1,48 | $1,50 | $1,41 | 16,21M |
| 2026-09-15 | $1,46 | -3,95 % | $1,52 | $1,52 | $1,45 | 27,85M |
| 2026-09-14 | $1,52 | -4,40 % | $1,51 | $1,58 | $1,48 | 25,29M |
| 2026-09-11 | $1,59 | +1,92 % | $1,59 | $1,70 | $1,57 | 29,57M |
| 2026-09-10 | $1,56 | -6,02 % | $1,60 | $1,64 | $1,55 | 24,03M |
| 2026-09-09 | $1,66 | -2,35 % | $1,73 | $1,74 | $1,61 | 25,57M |
| 2026-09-08 | $1,70 | +3,66 % | $1,63 | $1,76 | $1,62 | 46,45M |
| 2026-09-04 | $1,64 | +0,61 % | $1,60 | $1,66 | $1,56 | 38,60M |
| 2026-09-03 | $1,63 | +17,27 % | $1,41 | $1,64 | $1,40 | 47,14M |
| 2026-09-02 | $1,39 | +3,73 % | $1,34 | $1,41 | $1,31 | 21,97M |
| 2026-09-01 | $1,34 | -6,29 % | $1,38 | $1,39 | $1,34 | 14,17M |
| 2026-08-31 | $1,43 | 0,00 % | $1,42 | $1,45 | $1,38 | 14,99M |
| 2026-08-28 | $1,43 | -10,06 % | $1,58 | $1,58 | $1,42 | 23,15M |
| 2026-08-27 | $1,59 | +1,92 % | $1,59 | $1,66 | $1,56 | 41,30M |
| 2026-08-26 | $1,56 | -1,27 % | $1,53 | $1,57 | $1,48 | 27,10M |
| 2026-08-25 | $1,58 | +4,64 % | $1,51 | $1,61 | $1,50 | 38,93M |
| 2026-08-24 | $1,51 | -1,31 % | $1,55 | $1,64 | $1,50 | 48,75M |
| 2026-08-21 | $1,53 | -4,08 % | $1,66 | $1,74 | $1,47 | 59,54M |
| 2026-08-20 | $1,60 | +13,93 % | $1,46 | $1,66 | $1,45 | 50,92M |
| 2026-08-19 | $1,40 | -3,45 % | $1,42 | $1,43 | $1,21 | 53,13M |
| 2026-08-18 | $1,45 | -9,37 % | $1,54 | $1,59 | $1,44 | 25,41M |
| 2026-08-17 | $1,60 | +1,91 % | $1,52 | $1,61 | $1,52 | 30,47M |
| 2026-08-14 | $1,57 | +5,37 % | $1,50 | $1,57 | $1,48 | 22,30M |
| 2026-08-13 | $1,49 | +2,05 % | $1,46 | $1,65 | $1,45 | 36,84M |
| 2026-08-12 | $1,46 | +8,15 % | $1,45 | $1,51 | $1,42 | 27,38M |
| 2026-08-11 | $1,35 | +3,85 % | $1,33 | $1,36 | $1,30 | 9,97M |
| 2026-08-10 | $1,30 | -5,80 % | $1,38 | $1,38 | $1,30 | 17,11M |
| 2026-08-07 | $1,38 | +1,10 % | $1,40 | $1,41 | $1,34 | 14,30M |
| 2026-08-06 | $1,37 | -1,09 % | $1,36 | $1,41 | $1,34 | 17,28M |
| 2026-08-05 | $1,38 | -2,13 % | $1,40 | $1,42 | $1,36 | 21,29M |
| 2026-08-04 | $1,41 | +2,17 % | $1,38 | $1,42 | $1,35 | 25,34M |
| 2026-08-03 | $1,38 | +5,34 % | $1,30 | $1,40 | $1,25 | 28,18M |
| 2026-07-31 | $1,31 | -7,75 % | $1,41 | $1,46 | $1,30 | 25,04M |
| 2026-07-30 | $1,42 | +17,36 % | $1,24 | $1,43 | $1,24 | 26,08M |
| 2026-07-29 | $1,21 | -6,92 % | $1,28 | $1,30 | $1,18 | 34,89M |
| 2026-07-28 | $1,30 | -3,70 % | $1,33 | $1,34 | $1,25 | 21,41M |
| 2026-07-27 | $1,35 | -1,46 % | $1,41 | $1,41 | $1,29 | 23,30M |
| 2026-07-24 | $1,37 | -8,67 % | $1,50 | $1,50 | $1,36 | 20,22M |
| 2026-07-23 | $1,50 | -3,85 % | $1,53 | $1,61 | $1,48 | 27,26M |
| 2026-07-22 | $1,56 | -1,27 % | $1,53 | $1,62 | $1,53 | 22,39M |
| 2026-07-21 | $1,58 | +2,60 % | $1,57 | $1,61 | $1,55 | 20,43M |
| 2026-07-20 | $1,54 | +10,00 % | $1,44 | $1,58 | $1,43 | 29,20M |
| 2026-07-17 | $1,40 | -4,76 % | $1,43 | $1,44 | $1,37 | 25,35M |
| 2026-07-16 | $1,47 | -6,96 % | $1,54 | $1,56 | $1,46 | 27,49M |
| 2026-07-15 | $1,58 | -4,24 % | $1,66 | $1,69 | $1,52 | 31,43M |
| 2026-07-14 | $1,65 | +0,61 % | $1,74 | $1,76 | $1,62 | 25,80M |
| 2026-07-13 | $1,64 | -2,96 % | $1,66 | $1,71 | $1,56 | 31,16M |
| 2026-07-10 | $1,69 | +0,60 % | $1,73 | $1,74 | $1,66 | 24,18M |
| 2026-07-09 | $1,68 | +0,60 % | $1,69 | $1,74 | $1,66 | 20,47M |
| 2026-07-08 | $1,67 | +1,21 % | $1,58 | $1,69 | $1,57 | 25,83M |
| 2026-07-07 | $1,65 | -5,17 % | $1,73 | $1,74 | $1,57 | 22,86M |
| 2026-07-06 | $1,74 | +5,45 % | $1,69 | $1,81 | $1,67 | 24,16M |
| 2026-07-02 | $1,65 | -6,78 % | $1,82 | $1,86 | $1,63 | 25,49M |
| 2026-07-01 | $1,77 | -1,67 % | $1,78 | $1,85 | $1,71 | 29,20M |
| 2026-06-30 | $1,80 | -1,64 % | $1,80 | $1,84 | $1,77 | 16,20M |
| 2026-06-29 | $1,83 | -8,04 % | $2,01 | $2,02 | $1,77 | 23,05M |
| 2026-06-26 | $1,99 | +3,11 % | $1,88 | $2,01 | $1,85 | 27,06M |
| 2026-06-25 | $1,93 | 0,00 % | $1,99 | $2,01 | $1,82 | 15,56M |
| 2026-06-24 | $1,93 | -9,81 % | $2,14 | $2,15 | $1,90 | 35,71M |
| 2026-06-23 | $2,14 | -4,04 % | $2,11 | $2,35 | $2,10 | 40,02M |
| 2026-06-22 | $2,23 | +2,76 % | $2,28 | $2,39 | $2,20 | 41,11M |
| 2026-06-18 | $2,17 | +6,90 % | $2,10 | $2,26 | $1,99 | 43,03M |
| 2026-06-17 | $2,03 | -0,49 % | $2,03 | $2,20 | $2,02 | 31,03M |
| 2026-06-16 | $2,04 | +5,70 % | $1,92 | $2,21 | $1,91 | 49,93M |
| 2026-06-15 | $1,93 | +10,92 % | $1,86 | $2,02 | $1,84 | 30,19M |
| 2026-06-12 | $1,74 | +0,58 % | $1,73 | $1,85 | $1,71 | 17,39M |
| 2026-06-11 | $1,73 | +1,76 % | $1,69 | $1,75 | $1,67 | 18,41M |
| 2026-06-10 | $1,70 | -3,41 % | $1,74 | $1,76 | $1,66 | 23,34M |
| 2026-06-09 | $1,76 | -1,12 % | $1,78 | $1,87 | $1,67 | 29,80M |
| 2026-06-08 | $1,78 | +8,54 % | $1,70 | $1,84 | $1,68 | 18,68M |
| 2026-06-05 | $1,64 | -11,35 % | $1,78 | $1,80 | $1,59 | 27,05M |
| 2026-06-04 | $1,85 | 0,00 % | $1,76 | $1,88 | $1,75 | 21,63M |
| 2026-06-03 | $1,85 | -6,57 % | $1,96 | $1,99 | $1,85 | 24,21M |
| 2026-06-02 | $1,98 | -6,16 % | $2,07 | $2,13 | $1,95 | 23,43M |
| 2026-06-01 | $2,11 | +4,46 % | $1,98 | $2,15 | $1,92 | 30,92M |
| 2026-05-29 | $2,02 | -0,49 % | $2,00 | $2,05 | $1,92 | 20,20M |
| 2026-05-28 | $2,03 | 0,00 % | $1,97 | $2,09 | $1,93 | 20,64M |
| 2026-05-27 | $2,03 | +2,01 % | $1,97 | $2,05 | $1,92 | 23,21M |
| 2026-05-26 | $1,99 | 0,00 % | $2,01 | $2,08 | $1,95 | 37,89M |