BITB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 36.75 | 37.95 | 36.50 | 37.36 | 1,450,340 | 0.85 | 2.31% |
1개월 | 33.44 | 38.90 | 32.80 | 35.78 | 1,648,026 | 4.16 | 12.44% |
3개월 | 37.20 | 40.16 | 30.82 | 36.36 | 2,473,271 | 0.40 | 1.08% |
6개월 | 26.80 | 40.16 | 21.05 | 32.93 | 2,640,195 | 10.80 | 40.30% |
1년 | 26.80 | 40.16 | 21.05 | 32.93 | 2,640,195 | 10.80 | 40.30% |
3년 | 26.80 | 40.16 | 21.05 | 32.93 | 2,640,195 | 10.80 | 40.30% |
5년 | 26.80 | 40.16 | 21.05 | 32.93 | 2,640,195 | 10.80 | 40.30% |
BITB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
31 5월(5) 2024 | 37.47 | 0.82 | 2.24% | 37.20 | 37.95 | 37.105 | 1,556,170 |
30 5월(5) 2024 | 36.65 | -0.66 | -1.77% | 37.00 | 37.06 | 36.59 | 889,353 |
29 5월(5) 2024 | 37.31 | -0.41 | -1.09% | 37.29 | 37.39 | 36.64 | 1,842,141 |
25 5월(5) 2024 | 37.72 | 1.09 | 2.98% | 36.75 | 37.84 | 36.50 | 1,513,695 |
24 5월(5) 2024 | 36.63 | -1.33 | -3.51% | 37.83 | 37.83 | 36.37 | 1,356,981 |
23 5월(5) 2024 | 37.9636 | 0.21 | 0.57% | 38.03 | 38.56 | 37.74 | 1,173,902 |
22 5월(5) 2024 | 37.75 | -0.51 | -1.33% | 38.70 | 38.90 | 37.72 | 1,979,113 |
21 5월(5) 2024 | 38.26 | 1.64 | 4.48% | 36.57 | 38.29 | 36.41 | 1,472,863 |
18 5월(5) 2024 | 36.62 | 1.09 | 3.07% | 36.21 | 36.83 | 35.9099 | 1,573,753 |
17 5월(5) 2024 | 35.53 | -0.53 | -1.47% | 36.01 | 36.25 | 35.24 | 1,307,254 |
16 5월(5) 2024 | 36.06 | 2.49 | 7.42% | 35.10 | 36.26 | 34.88 | 4,320,204 |
15 5월(5) 2024 | 33.57 | -0.87 | -2.53% | 33.81 | 33.96 | 33.32 | 1,057,825 |
14 5월(5) 2024 | 34.44 | 1.37 | 4.14% | 34.26 | 34.62 | 34.13 | 1,705,930 |
11 5월(5) 2024 | 33.07 | -0.97 | -2.85% | 34.25 | 34.43 | 32.80 | 1,890,871 |
10 5월(5) 2024 | 34.04 | 0.15 | 0.44% | 33.48 | 34.20 | 33.18 | 1,411,110 |
09 5월(5) 2024 | 33.89 | -0.47 | -1.37% | 33.83 | 34.255 | 33.675 | 1,164,375 |
08 5월(5) 2024 | 34.36 | -0.13 | -0.38% | 34.67 | 35.09 | 34.25 | 1,731,401 |
07 5월(5) 2024 | 34.49 | 0.60 | 1.77% | 34.67 | 35.04 | 34.21 | 1,583,097 |
04 5월(5) 2024 | 33.89 | 1.53 | 4.73% | 33.44 | 33.97 | 33.39 | 1,870,406 |
03 5월(5) 2024 | 32.36 | 1.34 | 4.32% | 32.00 | 32.51 | 31.74 | 2,708,150 |
02 5월(5) 2024 | 31.02 | -1.17 | -3.63% | 31.44 | 32.36 | 30.82 | 3,736,451 |