XNYS
Datos históricos de BitGo Holdings, Inc.
BitGo Holdings, Inc. · BTGO
$7.36
▲ +0.03 (+0.41%)
Última operación · 10/10/2026, 17:42:31 UTC
- Variación en el periodo
- −60.36%
- Máximo
- US$24.50
- 22 de enero de 2026
- Mínimo
- US$4.65
- 13 de agosto de 2026
- Volumen medio diario
- 1.41 M
Del 22 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.24 | 7.36 | 7.02 | 7.33 | +2.09% | 694,448.731 |
| 8 oct 2026 | 7.12 | 7.35 | 6.97 | 7.18 | −1.10% | 1.61 M |
| 7 oct 2026 | 7.00 | 7.27 | 6.81 | 7.26 | +0.97% | 984,221.217 |
| 6 oct 2026 | 7.41 | 7.54 | 7.10 | 7.19 | −2.57% | 750,840.703 |
| 5 oct 2026 | 7.40 | 7.60 | 7.25 | 7.38 | 0.00% | 580,705.994 |
| 2 oct 2026 | 7.60 | 7.90 | 7.19 | 7.38 | +0.27% | 1.1 M |
| 1 oct 2026 | 7.37 | 7.57 | 7.21 | 7.36 | −0.54% | 767,574.835 |
| 30 sep 2026 | 7.41 | 7.71 | 7.11 | 7.40 | +1.79% | 986,435.684 |
| 29 sep 2026 | 7.46 | 7.46 | 7.15 | 7.27 | +0.14% | 813,542.362 |
| 28 sep 2026 | 7.30 | 7.49 | 7.10 | 7.26 | −2.94% | 1.02 M |
| 25 sep 2026 | 8.20 | 8.20 | 7.31 | 7.48 | −6.15% | 1.42 M |
| 24 sep 2026 | 7.92 | 8.18 | 7.74 | 7.97 | −1.60% | 1.16 M |
| 23 sep 2026 | 8.11 | 8.35 | 7.98 | 8.10 | −2.17% | 1.17 M |
| 22 sep 2026 | 7.81 | 8.30 | 7.67 | 8.28 | +5.34% | 2.28 M |
| 21 sep 2026 | 7.85 | 8.27 | 7.66 | 7.86 | +3.97% | 2.87 M |
| 18 sep 2026 | 6.94 | 7.69 | 6.85 | 7.56 | +11.83% | 11.92 M |
| 17 sep 2026 | 6.56 | 6.99 | 6.54 | 6.76 | +5.46% | 2.07 M |
| 16 sep 2026 | 7.13 | 7.19 | 6.19 | 6.41 | −11.59% | 3.42 M |
| 15 sep 2026 | 7.67 | 7.78 | 6.70 | 7.25 | −7.99% | 3.05 M |
| 14 sep 2026 | 7.60 | 7.95 | 7.50 | 7.88 | +3.01% | 1.37 M |
| 11 sep 2026 | 7.50 | 7.94 | 7.50 | 7.65 | +3.24% | 1.49 M |
| 10 sep 2026 | 7.30 | 7.74 | 7.22 | 7.41 | −1.33% | 1.43 M |
| 9 sep 2026 | 7.78 | 7.89 | 7.43 | 7.51 | −2.97% | 1.35 M |
| 8 sep 2026 | 7.31 | 7.88 | 7.23 | 7.74 | +6.03% | 2.53 M |
| 4 sep 2026 | 7.36 | 7.41 | 7.00 | 7.30 | −2.93% | 1.38 M |
| 3 sep 2026 | 7.13 | 7.73 | 7.13 | 7.52 | +6.36% | 2.05 M |
| 2 sep 2026 | 6.91 | 7.11 | 6.78 | 7.07 | +2.02% | 1.36 M |
| 1 sep 2026 | 6.94 | 7.15 | 6.86 | 6.93 | −2.67% | 1.47 M |
| 31 ago 2026 | 6.87 | 7.20 | 6.60 | 7.12 | +3.79% | 1.42 M |
| 28 ago 2026 | 7.26 | 7.36 | 6.80 | 6.86 | −4.19% | 1.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.