Bit Digital, Inc. BTBT
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,62-0,01 (-%0,61)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |