Italia markets open in 7 hours 21 minutes

Bit Digital, Inc. (BTBT)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,8200-0,0600 (-3,19%)
Alla chiusura: 04:00PM EDT
1,8497 +0,03 (+1,63%)
Dopo ore: 07:37PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20241,85001,86501,76001,82001,82005.899.196
15 apr 20242,07002,08501,86001,88001,88008.643.300
12 apr 20242,22002,23002,05002,06002,06004.770.300
11 apr 20242,23002,28002,12002,25002,25004.037.000
10 apr 20242,22002,30002,19002,21002,21005.190.800
09 apr 20242,36002,39002,25002,29002,29005.452.500
08 apr 20242,53002,54002,32002,36002,36005.847.900
05 apr 20242,35002,52002,30002,41002,41006.212.600
04 apr 20242,49002,59002,40002,41002,41007.145.900
03 apr 20242,49002,51002,38002,42002,42004.027.700
02 apr 20242,58002,59502,45002,46002,46004.409.500
01 apr 20242,85002,90002,66002,76002,76007.847.400
28 mar 20242,58002,96002,52002,87002,870017.002.000
27 mar 20242,36002,58002,31502,50002,50009.689.900
26 mar 20242,46002,47402,27002,28002,28006.483.500
25 mar 20242,46002,57002,40002,41002,41008.382.800
22 mar 20242,53002,53002,33002,39002,39005.568.800
21 mar 20242,55002,65502,49002,56002,56008.202.100
20 mar 20242,12002,53002,10502,53002,530012.955.000
19 mar 20242,16002,21002,03502,14002,14006.404.100
18 mar 20242,23002,27002,11502,17002,17006.869.600
15 mar 20242,04002,22002,03002,21002,21009.241.400
14 mar 20242,22002,22002,07002,10002,10005.774.100
13 mar 20242,23002,35002,21002,25002,25005.428.000
12 mar 20242,30002,31002,17002,24002,24008.648.300
11 mar 20242,53002,55002,33002,35002,35006.744.000
08 mar 20242,34002,60002,34002,47002,47007.553.700
07 mar 20242,34002,42502,27002,33002,33004.572.300
06 mar 20242,44002,46002,19502,35002,35009.144.900
05 mar 20242,46002,60002,37002,37502,37506.796.200
04 mar 20242,76002,83502,43002,51002,510010.433.700
01 mar 20242,62002,71502,51002,71002,71006.628.800
29 feb 20242,91002,93002,57002,60002,60008.274.900
28 feb 20243,25003,25002,77002,79002,790016.627.300
27 feb 20243,32003,34002,92003,10003,100014.381.600
26 feb 20242,69003,16002,68403,14003,140015.743.000
23 feb 20242,68002,70002,55002,68002,68006.367.500
22 feb 20242,79002,85002,72002,75002,75006.369.900
21 feb 20242,73002,86002,72002,72002,72006.157.500
20 feb 20243,11003,20002,76502,87002,87009.061.200
16 feb 20243,17003,30002,99003,07003,070010.243.300
15 feb 20243,45003,50003,05003,09003,090013.953.400
14 feb 20243,32103,46003,25003,36503,365011.272.100
13 feb 20243,05003,21002,94003,05003,05007.709.800
12 feb 20243,05003,35003,04003,28003,280013.683.600
09 feb 20242,99003,06002,84003,04003,040012.911.600
08 feb 20242,51002,75502,48502,74002,74008.600.700
07 feb 20242,47002,48802,27402,43002,43005.694.700
06 feb 20242,39002,50002,34002,46002,46003.672.200
05 feb 20242,56002,57002,40002,40002,40003.604.200
02 feb 20242,62002,66602,50002,56002,56003.754.500
01 feb 20242,70002,77502,58002,69002,69004.571.800
31 gen 20242,75002,88502,64002,64002,64008.778.200
30 gen 20242,93003,02002,78002,82002,82005.414.900
29 gen 20242,86003,03502,76002,95002,95007.295.500
26 gen 20242,69002,83502,66002,80002,80007.276.400
25 gen 20242,48002,59002,46002,56002,56004.859.300
24 gen 20242,60002,72002,43302,47002,47004.661.600
23 gen 20242,53002,62002,47202,51002,51004.620.000
22 gen 20242,46002,70002,43002,61002,61005.858.700
19 gen 20242,46002,59002,34002,53002,53007.869.100
18 gen 20242,76002,81502,45002,48002,48007.282.500
17 gen 20242,67002,72702,62002,69002,69005.635.200
16 gen 20242,84002,95002,72502,78002,78007.275.200
12 gen 20243,11003,20002,89002,92002,920010.608.000
11 gen 20243,88003,90003,13003,16003,160017.448.500
10 gen 20243,36003,62003,30003,46003,46009.482.400
09 gen 20243,66003,72003,48003,48003,48007.695.300
08 gen 20243,73003,88003,42903,75003,750011.537.800
05 gen 20243,75003,79003,43003,58003,58006.893.100
04 gen 20243,76004,12003,62003,84003,84009.672.800
03 gen 20243,45503,91003,36003,73003,730013.036.100
02 gen 20244,83004,84903,76003,81003,810017.874.800
29 dic 20235,20005,27004,08004,23004,230025.067.900
28 dic 20234,75005,20004,64005,09005,090022.496.900
27 dic 20234,45005,09004,42004,98004,980028.768.500
26 dic 20233,86004,27703,75504,20004,200012.614.000
22 dic 20233,40004,00003,31003,90003,900016.008.300
21 dic 20233,50003,52003,26003,46003,46009.000.700
20 dic 20233,40003,72003,31003,31003,310017.539.900
19 dic 20233,33003,50003,16503,28003,28009.040.400
18 dic 20233,11003,33503,08003,26003,26006.418.700
15 dic 20233,26003,27003,14003,20003,20007.094.500
14 dic 20233,27003,40003,14003,29003,29007.330.500
13 dic 20232,94003,24002,84003,22003,22007.574.300
12 dic 20232,96003,07002,89002,94002,94004.405.300
11 dic 20233,22003,26002,80002,89002,890010.144.300
08 dic 20233,45003,59003,36003,55003,55007.722.000
07 dic 20233,20003,50003,10003,35003,35007.232.400
06 dic 20233,39003,45003,23503,32003,32007.291.400
05 dic 20233,20003,43503,16003,32003,320010.477.000
04 dic 20233,08003,21002,95003,17003,170012.879.600
01 dic 20232,65002,90002,60002,85002,85007.191.400
30 nov 20232,66002,69502,55002,58002,58003.886.100
29 nov 20232,58002,71002,52002,62002,62006.149.600
28 nov 20232,37002,58002,35002,56002,56008.309.900
27 nov 20232,25002,38002,23002,33002,33002.773.400
24 nov 20232,25002,40002,21802,33002,33002.985.200
22 nov 20232,25002,26002,12502,26002,26002.643.500
21 nov 20232,28002,30002,19002,22002,22003.277.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...