XNAS
Datos históricos de Bit Digital, Inc.
Bit Digital, Inc. · BTBT
$1.29
▼ -0.01 (-0.39%)
Última operación · 10/10/2026, 23:07:02 UTC
- Variación en el periodo
- −67.75%
- Máximo
- US$4.55
- 20 de octubre de 2025
- Mínimo
- US$1.18
- 29 de julio de 2026
- Volumen medio diario
- 28.28 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.40 | 1.40 | 1.28 | 1.29 | −5.15% | 9.59 M |
| 8 oct 2026 | 1.45 | 1.45 | 1.31 | 1.36 | −6.85% | 16.82 M |
| 7 oct 2026 | 1.45 | 1.48 | 1.44 | 1.46 | −3.95% | 14.05 M |
| 6 oct 2026 | 1.56 | 1.61 | 1.51 | 1.52 | −1.30% | 21.41 M |
| 5 oct 2026 | 1.65 | 1.66 | 1.51 | 1.54 | −5.52% | 18.97 M |
| 2 oct 2026 | 1.70 | 1.76 | 1.60 | 1.63 | +0.62% | 20.35 M |
| 1 oct 2026 | 1.65 | 1.67 | 1.58 | 1.62 | −0.61% | 14.96 M |
| 30 sep 2026 | 1.72 | 1.73 | 1.63 | 1.63 | −1.21% | 18.02 M |
| 29 sep 2026 | 1.72 | 1.75 | 1.65 | 1.65 | −1.79% | 18.39 M |
| 28 sep 2026 | 1.74 | 1.80 | 1.68 | 1.68 | −4.55% | 18.31 M |
| 25 sep 2026 | 1.80 | 1.82 | 1.68 | 1.76 | −1.68% | 17.7 M |
| 24 sep 2026 | 1.72 | 1.80 | 1.72 | 1.79 | +1.13% | 25.92 M |
| 23 sep 2026 | 1.85 | 1.87 | 1.76 | 1.77 | −4.84% | 24.78 M |
| 22 sep 2026 | 1.80 | 1.86 | 1.79 | 1.86 | +2.20% | 23.73 M |
| 21 sep 2026 | 1.83 | 1.88 | 1.75 | 1.82 | +5.20% | 52.69 M |
| 18 sep 2026 | 1.57 | 1.74 | 1.56 | 1.73 | +13.07% | 36.94 M |
| 17 sep 2026 | 1.50 | 1.55 | 1.47 | 1.53 | +6.99% | 26.78 M |
| 16 sep 2026 | 1.48 | 1.50 | 1.41 | 1.43 | −2.05% | 16.21 M |
| 15 sep 2026 | 1.52 | 1.53 | 1.45 | 1.46 | −3.95% | 27.85 M |
| 14 sep 2026 | 1.51 | 1.58 | 1.48 | 1.52 | −4.40% | 25.29 M |
| 11 sep 2026 | 1.59 | 1.70 | 1.57 | 1.59 | +1.92% | 29.57 M |
| 10 sep 2026 | 1.60 | 1.64 | 1.55 | 1.56 | −6.02% | 24.03 M |
| 9 sep 2026 | 1.73 | 1.74 | 1.61 | 1.66 | −2.35% | 25.57 M |
| 8 sep 2026 | 1.64 | 1.76 | 1.62 | 1.70 | +3.66% | 46.45 M |
| 4 sep 2026 | 1.60 | 1.66 | 1.56 | 1.64 | +0.61% | 38.6 M |
| 3 sep 2026 | 1.41 | 1.64 | 1.40 | 1.63 | +17.27% | 47.14 M |
| 2 sep 2026 | 1.34 | 1.41 | 1.31 | 1.39 | +3.73% | 21.97 M |
| 1 sep 2026 | 1.38 | 1.39 | 1.34 | 1.34 | −6.29% | 14.17 M |
| 31 ago 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 0.00% | 14.99 M |
| 28 ago 2026 | 1.58 | 1.58 | 1.42 | 1.43 | −10.06% | 23.15 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.