Hot Features
프리미엄
Bit Mining Limited (BTCM)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -7.07070707071 | 2.97 | 3.3 | 2.7 | 385914 | 2.95179309 | CS |
| 4 | 0.12 | 4.54545454545 | 2.64 | 4.27 | 2.51 | 435270 | 3.06453346 | CS |
| 12 | 0.26 | 10.4 | 2.5 | 4.27 | 1.92 | 176859 | 2.95142344 | CS |
| 26 | 0.14 | 5.34351145038 | 2.62 | 4.27 | 1.81 | 121118 | 2.88844322 | CS |
| 52 | -0.14 | -4.8275862069 | 2.9 | 6.95 | 1.79 | 154465 | 3.67001029 | CS |
| 156 | -67.24 | -96.0571428571 | 70 | 75 | 1.4 | 442781 | 10.90571081 | CS |
| 260 | -130.74 | -97.9325842697 | 133.5 | 181.5 | 1.4 | 691171 | 49.24295813 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 2.77 | -0.02 | -0.72 | 2.87 | 2.92 | 2.66 | 276429 |
| 1732232400 | 2.79 | -0.05 | -1.76 | 2.98 | 2.99 | 2.7395 | 322936 |
| 1732146000 | 2.84 | -0.23 | -7.49 | 3.11 | 3.1526 | 2.83 | 297083 |
| 1732059600 | 3.07 | 0.07 | 2.33 | 2.85 | 3.3 | 2.83 | 580129 |
| 1731973200 | 3 | 0.05 | 1.69 | 2.96 | 3.05 | 2.7599999 | 295167 |
| 1731714000 | 2.95 | -0.01 | -0.34 | 2.96 | 2.9832 | 2.7 | 387482 |
| 1731627600 | 2.96 | -0.15 | -4.82 | 3.15 | 3.2 | 2.8 | 1062675 |
| 1731541200 | 3.11 | -0.09 | -2.81 | 3.74 | 3.95 | 2.82 | 1577230 |
| 1731454800 | 3.2 | -0.06 | -1.84 | 3.17 | 4.2699999 | 2.975 | 2628790 |
| 1731368400 | 3.2599999 | 0.44 | 15.60 | 3.11 | 3.2799999 | 3.02 | 515367 |
| 1731109200 | 2.82 | -0.12 | -4.08 | 2.9 | 2.9538 | 2.71 | 73727 |
| 1731022800 | 2.94 | -0.08 | -2.65 | 2.9559 | 3 | 2.82 | 88239 |
| 1730936400 | 3.02 | 0.3 | 11.03 | 3.08 | 3.13 | 2.86 | 165658 |
| 1730850000 | 2.72 | 0.03 | 1.12 | 2.75 | 2.9 | 2.71 | 30303 |
| 1730763600 | 2.69 | -0.02 | -0.74 | 2.7 | 2.73 | 2.52 | 55894 |
| 1730500800 | 2.71 | 0.14 | 5.45 | 2.65 | 2.7937 | 2.62 | 39601 |
| 1730414400 | 2.57 | -0.28 | -9.82 | 2.86 | 2.86 | 2.5099999 | 77532 |
| 1730328000 | 2.85 | -0.06 | -2.06 | 2.8089 | 2.93 | 2.69 | 38849 |
| 1730241600 | 2.91 | -0.04 | -1.36 | 2.98 | 3.2 | 2.85 | 134306 |
| 1730155200 | 2.95 | 0.33 | 12.60 | 2.64 | 2.99 | 2.6109 | 140735 |
| 1729896000 | 2.62 | 0.09 | 3.56 | 2.64 | 2.7 | 2.55 | 65298 |
| 1729809600 | 2.5299999 | 0.05 | 2.02 | 2.49 | 2.5999 | 2.47 | 22597 |
| 1729723200 | 2.48 | -0.12 | -4.62 | 2.58 | 2.58 | 2.46 | 43505 |
| 1729636800 | 2.6 | -0.12 | -4.41 | 2.73 | 2.755 | 2.56 | 46425 |
| 1729550400 | 2.72 | -0.13 | -4.56 | 2.86 | 2.86 | 2.7 | 40884 |
| 1729291200 | 2.85 | 0.15 | 5.56 | 2.77 | 2.91 | 2.71 | 78417 |
| 1729204800 | 2.7 | -0.11 | -3.91 | 2.81 | 2.83 | 2.58 | 45321 |
| 1729118400 | 2.81 | 0.41 | 17.08 | 2.41 | 2.92 | 2.35 | 247706 |
| 1729032000 | 2.4 | 0.11 | 4.80 | 2.3 | 2.49 | 2.22 | 90623 |
| 1728945600 | 2.29 | 0.07 | 3.15 | 2.2599999 | 2.3 | 2.2 | 49019 |
| 1728686400 | 2.22 | 0.06 | 2.78 | 2.18 | 2.24 | 2.1269999 | 30302 |
| 1728600000 | 2.16 | -0.07 | -3.14 | 2.1802 | 2.2388 | 2.12 | 11983 |
| 1728513600 | 2.23 | 0.06 | 2.76 | 2.17 | 2.25 | 2.1046999 | 20361 |
| 1728427200 | 2.17 | -0.01 | -0.46 | 2.2 | 2.22 | 2.08 | 15828 |
| 1728340800 | 2.18 | 0.02 | 0.93 | 2.17 | 2.2403 | 2.06 | 32239 |
| 1728081600 | 2.16 | -0.03 | -1.37 | 2.2799999 | 2.38 | 2.16 | 39084 |
| 1727995200 | 2.19 | -0.05 | -2.23 | 2.2991 | 2.2991 | 2.13 | 20860 |
| 1727908800 | 2.24 | -0.08 | -3.45 | 2.301 | 2.31 | 2.1711999 | 48369 |
| 1727822400 | 2.32 | -0.03 | -1.28 | 2.47 | 2.5 | 2.3 | 48222 |
| 1727735520 | 2.35 | -0.01 | -0.42 | 2.37 | 2.41 | 2.2335 | 63111 |
| 1727476800 | 2.36 | 0.05 | 2.16 | 2.2799999 | 2.38 | 2.2799999 | 38462 |
| 1727390400 | 2.31 | 0.02 | 0.87 | 2.32 | 2.5 | 2.27 | 55372 |
| 1727304000 | 2.29 | 0.04 | 1.78 | 2.24 | 2.33 | 2.24 | 28923 |
| 1727217600 | 2.25 | 0 | 0.00 | 2.24 | 2.32 | 2.13 | 35139 |
| 1727131200 | 2.25 | 0.01 | 0.45 | 2.27 | 2.32 | 2.2 | 35121 |
| 1726872000 | 2.24 | -0.02 | -0.88 | 2.33 | 2.37 | 2.215 | 31828 |
| 1726785600 | 2.2599999 | 0.05 | 2.26 | 2.3 | 2.3195 | 2.2 | 30845 |
| 1726699200 | 2.21 | -0.08 | -3.49 | 2.235 | 2.31 | 2.16 | 19551 |
| 1726612800 | 2.29 | 0.08 | 3.62 | 2.2599999 | 2.3224 | 2.2 | 20854 |
| 1726526400 | 2.21 | -0.1 | -4.33 | 2.25 | 2.27 | 2.1 | 20521 |
| 1726267200 | 2.31 | 0.16 | 7.44 | 2.27 | 2.35 | 2.2 | 32616 |
| 1726180800 | 2.15 | 0.09 | 4.37 | 2.05 | 2.17 | 2.05 | 21539 |
| 1726094400 | 2.06 | -0.02 | -0.96 | 2.08 | 2.0943 | 1.95 | 24461 |
| 1726008000 | 2.08 | 0.07 | 3.48 | 2 | 2.1 | 1.98 | 12196 |
| 1725921600 | 2.0099999 | 0.03 | 1.52 | 2.02 | 2.13 | 1.926 | 56033 |
| 1725662400 | 1.98 | -0.14 | -6.60 | 2.12 | 2.12 | 1.92 | 70761 |
| 1725576000 | 2.12 | -0.01 | -0.47 | 2.1205 | 2.18 | 2.06 | 40211 |
| 1725489600 | 2.13 | -0.06 | -2.74 | 2.12 | 2.2 | 2.11 | 39971 |
| 1725403200 | 2.19 | -0.11 | -4.78 | 2.33 | 2.39 | 2.08 | 42311 |
| 1725057600 | 2.3 | -0.17 | -6.88 | 2.5 | 2.5 | 2.3 | 25917 |
| 1724971200 | 2.47 | 0.04 | 1.65 | 2.44 | 2.52 | 2.41 | 19047 |
| 1724884800 | 2.43 | -0.06 | -2.41 | 2.5 | 2.57 | 2.32 | 20787 |
| 1724798400 | 2.49 | -0.02 | -0.80 | 2.4 | 2.5299999 | 2.22 | 42891 |
| 1724712000 | 2.5099999 | 0.02 | 0.80 | 2.5 | 2.5897 | 2.45 | 51373 |
