Bit Origin Ltd (BTOG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3.9004 | 3.9100 | 2.5202 | 3.5200 | 3.5200 | 1,421,267 |
| 16 may 2024 | 3.8900 | 4.0470 | 3.8500 | 3.8900 | 3.8900 | 340,800 |
| 15 may 2024 | 3.9900 | 4.0500 | 3.7500 | 3.8900 | 3.8900 | 846,000 |
| 14 may 2024 | 4.1400 | 4.3400 | 4.1300 | 4.1800 | 4.1800 | 480,700 |
| 13 may 2024 | 4.1900 | 4.2900 | 4.0500 | 4.1200 | 4.1200 | 519,600 |
| 10 may 2024 | 4.1100 | 4.3000 | 3.8300 | 4.0500 | 4.0500 | 332,900 |
| 09 may 2024 | 4.1500 | 4.5900 | 4.1500 | 4.3100 | 4.3100 | 275,900 |
| 08 may 2024 | 4.2300 | 4.4400 | 3.7200 | 4.3800 | 4.3800 | 486,100 |
| 07 may 2024 | 4.1700 | 4.6500 | 4.0700 | 4.3800 | 4.3800 | 232,000 |
| 06 may 2024 | 4.1700 | 4.2900 | 4.0500 | 4.2100 | 4.2100 | 170,700 |
| 03 may 2024 | 3.9000 | 4.1800 | 3.7500 | 4.1200 | 4.1200 | 476,900 |
| 02 may 2024 | 3.9500 | 3.9900 | 3.8200 | 3.8800 | 3.8800 | 208,300 |
| 01 may 2024 | 3.9200 | 3.9350 | 3.6900 | 3.8600 | 3.8600 | 128,500 |
| 30 abr 2024 | 3.9200 | 4.0500 | 3.8100 | 3.9400 | 3.9400 | 379,800 |
| 29 abr 2024 | 3.6000 | 4.5000 | 3.6000 | 3.9600 | 3.9600 | 520,500 |
| 26 abr 2024 | 3.0400 | 3.3400 | 3.0400 | 3.3200 | 3.3200 | 38,400 |
| 25 abr 2024 | 2.8300 | 3.0900 | 2.7500 | 3.0800 | 3.0800 | 89,500 |
| 24 abr 2024 | 2.6900 | 2.9400 | 2.6800 | 2.8100 | 2.8100 | 72,800 |
| 23 abr 2024 | 2.4400 | 2.6900 | 2.3500 | 2.6600 | 2.6600 | 163,200 |
| 22 abr 2024 | 2.2500 | 2.5000 | 2.2500 | 2.3700 | 2.3700 | 47,200 |
| 19 abr 2024 | 2.8000 | 3.0400 | 2.1200 | 2.3600 | 2.3600 | 254,200 |
| 18 abr 2024 | 2.9000 | 3.0900 | 2.9000 | 2.9800 | 2.9800 | 42,100 |
| 17 abr 2024 | 2.9400 | 3.0500 | 2.8600 | 2.9300 | 2.9300 | 45,700 |
| 16 abr 2024 | 2.6400 | 2.9500 | 2.5700 | 2.9100 | 2.9100 | 130,700 |
| 15 abr 2024 | 2.8500 | 3.0730 | 2.6600 | 2.6600 | 2.6600 | 56,500 |
| 12 abr 2024 | 2.9000 | 3.1800 | 2.9000 | 2.9200 | 2.9200 | 157,600 |
| 11 abr 2024 | 3.1200 | 3.4900 | 3.1200 | 3.2100 | 3.2100 | 34,400 |
| 10 abr 2024 | 3.2000 | 3.2860 | 3.0200 | 3.1900 | 3.1900 | 64,600 |
| 09 abr 2024 | 3.3400 | 3.5100 | 3.1800 | 3.2000 | 3.2000 | 55,100 |
| 08 abr 2024 | 3.6700 | 3.7300 | 3.3100 | 3.4900 | 3.4900 | 493,800 |
| 05 abr 2024 | 3.8200 | 4.3000 | 3.8200 | 4.1200 | 4.1200 | 238,900 |
| 04 abr 2024 | 3.9400 | 4.0900 | 3.8000 | 3.8700 | 3.8700 | 66,800 |
| 03 abr 2024 | 3.9300 | 4.0200 | 3.8600 | 3.9500 | 3.9500 | 22,500 |
| 02 abr 2024 | 3.9900 | 4.1000 | 3.6800 | 4.0200 | 4.0200 | 218,400 |
| 01 abr 2024 | 4.0000 | 4.1900 | 3.7500 | 3.8350 | 3.8350 | 365,700 |
| 28 mar 2024 | 3.9500 | 4.2400 | 3.8800 | 4.0100 | 4.0100 | 133,400 |
| 27 mar 2024 | 5.1800 | 5.2150 | 3.9000 | 4.0000 | 4.0000 | 408,500 |
| 26 mar 2024 | 5.3600 | 5.5750 | 5.1600 | 5.2600 | 5.2600 | 29,200 |
| 25 mar 2024 | 5.5900 | 5.9630 | 5.3500 | 5.3900 | 5.3900 | 199,400 |
| 22 mar 2024 | 5.4600 | 5.8800 | 5.4300 | 5.5900 | 5.5900 | 148,400 |
| 21 mar 2024 | 5.5000 | 6.0350 | 5.1850 | 5.8900 | 5.8900 | 189,800 |
| 20 mar 2024 | 5.2800 | 5.5200 | 5.0900 | 5.4800 | 5.4800 | 113,900 |
| 19 mar 2024 | 5.4800 | 5.6930 | 5.1900 | 5.2300 | 5.2300 | 83,100 |
| 18 mar 2024 | 4.5000 | 5.6600 | 4.5000 | 5.5400 | 5.5400 | 357,600 |
| 15 mar 2024 | 4.5600 | 4.8000 | 4.5000 | 4.5400 | 4.5400 | 85,200 |
| 14 mar 2024 | 3.9000 | 4.7000 | 3.9000 | 4.6500 | 4.6500 | 515,900 |
| 13 mar 2024 | 4.5000 | 4.5500 | 3.8500 | 3.9000 | 3.9000 | 846,600 |
| 12 mar 2024 | 4.5000 | 5.2900 | 4.5000 | 5.2800 | 5.2800 | 196,600 |
| 11 mar 2024 | 4.3400 | 4.7500 | 4.1500 | 4.7500 | 4.7500 | 124,600 |
| 08 mar 2024 | 4.1900 | 4.2000 | 3.8500 | 3.9200 | 3.9200 | 337,400 |
| 07 mar 2024 | 3.8100 | 4.1000 | 3.6500 | 4.0600 | 4.0600 | 873,400 |
| 06 mar 2024 | 3.9500 | 4.9200 | 3.6000 | 3.7100 | 3.7100 | 1,283,400 |
| 05 mar 2024 | 3.9000 | 4.2000 | 3.8000 | 4.0100 | 4.0100 | 161,400 |
| 04 mar 2024 | 5.6000 | 5.7000 | 3.7600 | 3.9300 | 3.9300 | 1,839,000 |
| 01 mar 2024 | 5.5000 | 5.8890 | 5.4000 | 5.7300 | 5.7300 | 328,800 |
| 29 feb 2024 | 5.5600 | 5.6800 | 5.1430 | 5.6100 | 5.6100 | 122,300 |
| 28 feb 2024 | 5.5700 | 5.8500 | 5.1600 | 5.6000 | 5.6000 | 547,100 |
| 27 feb 2024 | 6.0000 | 6.1000 | 5.6800 | 6.0400 | 6.0400 | 521,800 |
| 26 feb 2024 | 5.9800 | 6.3900 | 4.8000 | 5.9300 | 5.9300 | 2,761,100 |
| 23 feb 2024 | 5.5800 | 6.2500 | 5.1800 | 6.1900 | 6.1900 | 1,693,700 |
| 22 feb 2024 | 5.5100 | 5.7900 | 4.8200 | 4.9700 | 4.9700 | 1,451,200 |
| 21 feb 2024 | 5.5100 | 5.8000 | 5.2000 | 5.3100 | 5.3100 | 640,200 |
| 20 feb 2024 | 5.5200 | 6.0800 | 5.3100 | 5.7300 | 5.7300 | 949,400 |
| 16 feb 2024 | 4.6000 | 5.9000 | 4.3700 | 5.6300 | 5.6300 | 1,500,900 |
| 15 feb 2024 | 5.0000 | 5.5550 | 4.0400 | 4.1400 | 4.1400 | 632,300 |
| 14 feb 2024 | 5.0000 | 5.1600 | 4.8300 | 4.9300 | 4.9300 | 949,300 |
| 13 feb 2024 | 4.8000 | 5.2000 | 4.5500 | 4.9000 | 4.9000 | 369,900 |
| 12 feb 2024 | 5.0000 | 5.4200 | 4.8300 | 4.9000 | 4.9000 | 1,889,300 |
| 09 feb 2024 | 4.9800 | 5.2300 | 4.7700 | 5.1500 | 5.1500 | 255,900 |
| 08 feb 2024 | 5.4000 | 5.7000 | 4.8000 | 4.8700 | 4.8700 | 339,500 |
| 07 feb 2024 | 5.1300 | 5.7000 | 4.8100 | 5.0800 | 5.0800 | 323,100 |
| 06 feb 2024 | 5.6100 | 7.7500 | 3.5500 | 5.4500 | 5.4500 | 1,222,500 |
| 05 feb 2024 | 9.0600 | 9.0600 | 5.6900 | 5.6900 | 5.6900 | 1,454,400 |
| 02 feb 2024 | 8.9600 | 9.7100 | 8.2000 | 9.3500 | 9.3500 | 369,400 |
| 01 feb 2024 | 7.0300 | 8.6000 | 6.1060 | 8.5700 | 8.5700 | 403,900 |
| 31 ene 2024 | 5.9800 | 7.5000 | 5.6300 | 7.0800 | 7.0800 | 501,100 |
| 30 ene 2024 | 3.7000 | 5.9900 | 3.7000 | 5.5900 | 5.5900 | 677,700 |
| 29 ene 2024 | 4.4400 | 4.4400 | 3.0700 | 3.7700 | 3.7700 | 1,255,500 |
| 26 ene 2024 | 2.7900 | 4.7500 | 2.7400 | 4.5820 | 4.5820 | 456,300 |
| 25 ene 2024 | 2.7000 | 2.9000 | 2.6000 | 2.7900 | 2.7900 | 78,100 |
| 24 ene 2024 | 2.7700 | 2.9900 | 2.5000 | 2.9400 | 2.9400 | 1,138,100 |
| 23 ene 2024 | 2.5000 | 2.6300 | 2.4600 | 2.4900 | 2.4900 | 33,400 |
| 22 ene 2024 | 2.6900 | 2.6900 | 2.5000 | 2.5000 | 2.5000 | 41,300 |
| 19 ene 2024 | 2.6210 | 2.6210 | 2.5000 | 2.5000 | 2.5000 | 16,900 |
| 18 ene 2024 | 2.6900 | 2.8200 | 2.4000 | 2.6200 | 2.6200 | 124,200 |
| 17 ene 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9200 | 2.9200 | 13,000 |
| 16 ene 2024 | 3.0100 | 3.2540 | 3.0100 | 3.1200 | 3.1200 | 54,700 |
| 12 ene 2024 | 3.4700 | 3.4820 | 3.2100 | 3.3450 | 3.3450 | 104,000 |
| 11 ene 2024 | 4.1900 | 4.1900 | 3.4000 | 3.5000 | 3.5000 | 33,800 |
| 10 ene 2024 | 3.5700 | 3.8400 | 3.4000 | 3.6000 | 3.6000 | 21,400 |
| 09 ene 2024 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 62,900 |
| 08 ene 2024 | 3.7900 | 3.8300 | 3.6300 | 3.8300 | 3.8300 | 13,900 |
| 05 ene 2024 | 3.8000 | 3.8100 | 3.6760 | 3.8100 | 3.8100 | 19,800 |
| 04 ene 2024 | 3.7000 | 3.9800 | 3.6800 | 3.9800 | 3.9800 | 42,000 |
| 03 ene 2024 | 3.8900 | 3.9200 | 3.6270 | 3.9100 | 3.9100 | 25,300 |
| 02 ene 2024 | 4.7700 | 4.7700 | 3.8100 | 4.0100 | 4.0100 | 38,300 |
| 29 dic 2023 | 3.8300 | 4.1500 | 3.6200 | 4.1500 | 4.1500 | 60,100 |
| 28 dic 2023 | 3.3000 | 3.8650 | 3.3000 | 3.8500 | 3.8500 | 24,800 |
| 27 dic 2023 | 3.9900 | 3.9900 | 3.3350 | 3.7400 | 3.7400 | 89,200 |
| 26 dic 2023 | 4.1200 | 4.1200 | 3.5100 | 3.6500 | 3.6500 | 500,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.