U.S. markets closed

Bitcoin Depot Inc. (BTM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.8600+0.0300 (+1.64%)
Al cierre: 04:00PM EDT
1.8800 +0.02 (+1.08%)
Fuera de horario: 07:45PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.80001.93001.80001.86001.860071,100
09 may 20241.89001.91001.80001.83001.830050,900
08 may 20241.73001.90001.73001.89001.890065,100
07 may 20241.87001.90001.67001.73001.7300181,500
06 may 20241.97001.98301.87001.89001.8900120,100
03 may 20241.97002.07001.97001.98001.9800172,200
02 may 20241.92002.00001.92001.99001.990058,300
01 may 20241.93002.01001.92001.95001.9500125,000
30 abr 20241.84001.98001.81001.96001.9600183,200
29 abr 20241.76001.81001.65001.81001.8100194,800
26 abr 20241.79001.81901.75001.80001.800058,000
25 abr 20241.92001.95001.78001.80001.800086,200
24 abr 20241.87002.03001.86001.93001.9300103,900
23 abr 20242.00002.02001.85001.90001.9000117,100
22 abr 20242.04002.11001.97002.00002.0000315,100
19 abr 20241.91002.10901.90002.06002.0600453,500
18 abr 20241.67001.94501.65001.90001.9000256,100
17 abr 20241.66001.71001.61801.67001.6700131,000
16 abr 20241.45001.68001.36001.61001.6100270,000
15 abr 20241.61001.61001.35801.43001.4300242,000
12 abr 20241.75001.76001.45001.59001.5900483,900
11 abr 20241.73001.76001.66001.73001.730078,600
10 abr 20241.79501.79501.68101.70001.7000141,000
09 abr 20241.80001.82001.78001.78001.780068,000
08 abr 20241.80001.83001.76001.82001.8200110,700
05 abr 20241.75001.81001.74001.75001.750084,900
04 abr 20241.80001.83001.73001.78001.7800263,700
03 abr 20241.63001.73001.62001.71001.7100137,100
02 abr 20241.75001.78001.58001.66001.6600437,700
01 abr 20241.90001.91001.65001.71001.7100582,800
28 mar 20242.00002.00001.89001.89501.8950226,000
27 mar 20242.20002.20001.90001.91001.9100698,100
26 mar 20242.22002.28002.14002.18002.1800229,900
25 mar 20242.33002.40002.15002.22002.2200929,300
22 mar 20242.69002.70002.61402.68002.6800118,400
21 mar 20242.55002.70002.53002.69002.6900281,000
20 mar 20242.44002.53002.41002.53002.5300129,000
19 mar 20242.47002.47002.40002.40002.400085,100
18 mar 20242.70002.70002.40002.41002.4100215,300
15 mar 20242.46002.65002.42002.65002.6500275,100
14 mar 20242.70002.76002.43002.55002.5500239,600
13 mar 20242.52002.85002.48702.70002.7000538,500
12 mar 20242.46002.50002.43002.48002.480055,300
11 mar 20242.41002.61002.39002.49002.4900203,900
08 mar 20242.38002.54002.38002.40002.4000170,100
07 mar 20242.36002.42002.33002.38002.3800118,000
06 mar 20242.48002.48002.27002.39002.3900222,700
05 mar 20242.50002.58102.44002.51002.5100150,100
04 mar 20242.57002.57002.36002.50002.5000167,700
01 mar 20242.41002.41002.32002.38002.3800105,600
29 feb 20242.54002.54002.40002.40002.4000208,100
28 feb 20242.63002.66002.39402.49002.4900463,700
27 feb 20242.55002.61002.46002.60002.6000242,200
26 feb 20242.32002.55002.32002.48002.4800281,500
23 feb 20242.22002.37002.20002.36002.3600192,000
22 feb 20242.32002.32302.24002.27002.270089,200
21 feb 20242.25002.29002.23002.26002.260067,700
20 feb 20242.43002.45702.27002.28002.2800125,800
16 feb 20242.32002.42002.27002.42002.4200131,300
15 feb 20242.64002.69002.11002.30002.3000788,100
14 feb 20242.59002.65002.43002.64002.6400424,900
13 feb 20242.45002.48002.33002.43002.4300272,900
12 feb 20242.30002.60002.28002.60002.6000568,200
09 feb 20242.30002.35002.21002.29002.2900462,500
08 feb 20242.14002.22002.10002.15002.1500212,600
07 feb 20242.05002.11501.96502.09002.0900286,900
06 feb 20242.09002.09002.00002.04002.0400169,500
05 feb 20242.19002.19002.00002.02002.0200211,200
02 feb 20242.20002.20002.05002.12002.1200149,800
01 feb 20242.20002.23002.09002.11002.1100107,100
31 ene 20242.18002.29002.16002.18002.1800124,300
30 ene 20242.38002.39102.20002.21002.2100176,800
29 ene 20242.31002.44002.28002.39002.3900309,000
26 ene 20242.25002.34002.23002.28002.2800158,500
25 ene 20242.17002.23002.12002.19002.1900125,600
24 ene 20242.29002.35002.11002.11002.1100291,200
23 ene 20242.30002.35002.26002.30002.3000194,200
22 ene 20242.21002.36002.18002.30002.3000182,900
19 ene 20242.29002.29002.09302.25002.2500244,800
18 ene 20242.25002.32002.16002.30002.3000356,700
17 ene 20242.00002.26001.88002.25002.2500599,500
16 ene 20242.17002.18002.05002.09002.0900483,800
12 ene 20242.50002.53002.00002.20002.20001,609,300
11 ene 20243.02003.05002.56002.64002.64005,870,700
10 ene 20242.59002.70002.54002.64002.6400428,000
09 ene 20242.80002.86002.62002.62002.6200208,700
08 ene 20242.85002.94002.66002.82002.8200294,300
05 ene 20242.55002.77002.52002.70002.7000231,700
04 ene 20242.72002.75002.58002.59002.5900462,700
03 ene 20242.75002.96002.63002.66502.6650528,400
02 ene 20243.45003.46002.81003.11003.1100835,900
29 dic 20233.15003.55002.99003.23003.23002,130,700
28 dic 20233.08003.70002.76002.95002.95002,387,600
27 dic 20232.40003.16002.36002.92002.92001,643,800
26 dic 20232.28002.48002.25002.32002.3200370,000
22 dic 20232.16002.39002.16002.35002.3500164,300
21 dic 20232.15002.19002.06002.16002.1600164,600
20 dic 20232.10002.22002.03002.06002.0600196,600
19 dic 20232.17002.25002.08002.08002.0800171,100
18 dic 20232.29002.30002.05002.06002.0600275,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...