BIT Mining Ltd (BTCM)

BTCM
🏛️ 미국 →
2.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.49 6.58 6.11 6.14 0.3M
2021-12-30 6.20 6.53 6.15 6.41 0.3M
2021-12-29 6.33 6.44 6.05 6.23 0.3M
2021-12-28 6.83 6.94 6.26 6.39 0.3M
2021-12-27 7.05 7.05 6.76 6.91 0.4M
2021-12-23 6.74 7.15 6.52 7.05 0.6M
2021-12-22 7.08 7.08 6.60 6.80 0.3M
2021-12-21 6.92 7.06 6.79 7.04 0.3M
2021-12-20 6.73 6.96 6.29 6.87 0.3M
2021-12-17 6.36 7.19 6.19 6.81 1.4M
2021-12-16 6.59 6.60 6.36 6.48 0.3M
2021-12-15 6.51 6.53 5.90 6.47 0.5M
2021-12-14 6.30 6.53 6.21 6.29 0.5M
2021-12-13 6.53 6.77 6.29 6.44 0.5M
2021-12-10 6.46 6.63 6.27 6.52 0.2M
2021-12-09 6.70 6.75 6.32 6.56 0.4M
2021-12-08 6.66 6.84 6.45 6.84 0.3M
2021-12-07 6.71 6.75 6.50 6.70 0.4M
2021-12-06 6.15 6.52 5.99 6.46 0.4M
2021-12-03 6.94 6.94 6.15 6.37 0.5M
2021-12-02 7.16 7.40 6.93 7.03 0.3M
2021-12-01 7.38 7.50 7.09 7.32 0.4M
2021-11-30 7.06 7.45 6.88 7.38 0.6M
2021-11-29 6.70 7.25 6.47 7.24 0.6M
2021-11-26 6.55 6.66 6.16 6.61 0.3M
2021-11-24 6.77 6.93 6.60 6.81 0.2M
2021-11-23 6.78 6.93 6.52 6.89 0.4M
2021-11-22 6.98 7.03 6.52 6.73 0.4M
2021-11-19 6.60 7.24 6.53 6.98 0.7M
2021-11-18 7.22 7.25 6.50 6.61 1.0M
2021-11-17 7.70 7.79 7.21 7.31 0.7M
2021-11-16 7.52 7.70 7.21 7.65 0.5M
2021-11-15 7.88 7.99 7.67 7.76 0.5M
2021-11-12 8.00 8.00 7.54 7.82 0.5M
2021-11-11 8.01 8.01 7.73 7.91 0.7M
2021-11-10 8.24 8.30 7.73 8.00 1.1M
2021-11-09 8.80 8.80 7.96 8.33 1.2M
2021-11-08 8.41 8.66 8.22 8.54 1.6M
2021-11-05 8.33 8.48 7.95 8.23 0.9M
2021-11-04 8.45 8.61 8.24 8.47 0.7M
2021-11-03 8.53 8.72 8.40 8.53 0.8M
2021-11-02 8.70 8.78 8.41 8.68 0.8M
2021-11-01 8.50 8.74 8.41 8.61 0.7M
2021-10-29 8.46 8.62 8.12 8.39 0.8M
2021-10-28 8.50 8.70 8.25 8.46 1.1M
2021-10-27 8.46 8.76 8.30 8.38 1.2M
2021-10-26 9.06 9.50 8.85 9.03 0.7M
2021-10-25 8.94 9.24 8.78 9.15 0.7M
2021-10-22 9.30 9.30 8.60 8.88 1.2M
2021-10-21 10.20 10.22 9.30 9.33 1.9M
2021-10-20 9.71 10.60 9.61 10.37 3.9M
2021-10-19 9.87 9.99 9.36 9.74 1.6M
2021-10-18 9.55 10.08 9.44 9.73 1.9M
2021-10-15 10.00 10.16 9.33 9.72 3.8M
2021-10-14 9.40 9.40 8.92 9.30 0.9M
2021-10-13 8.97 9.34 8.68 9.31 1.0M
2021-10-12 9.52 9.62 8.95 9.16 0.9M
2021-10-11 9.59 9.85 9.24 9.63 1.5M
2021-10-08 9.67 9.73 9.21 9.34 1.0M
2021-10-07 9.50 9.67 9.12 9.57 1.7M
2021-10-06 9.88 9.90 9.26 9.55 2.3M
2021-10-05 8.85 9.27 8.60 9.24 2.4M
2021-10-04 8.58 8.80 7.90 8.68 1.2M
2021-10-01 8.88 8.93 8.18 8.58 2.1M
2021-09-30 7.68 8.24 7.52 8.17 1.5M
2021-09-29 8.41 8.46 7.50 7.61 1.3M
2021-09-28 8.86 8.87 8.18 8.29 1.2M
2021-09-27 9.20 9.45 8.98 9.15 1.0M
2021-09-24 9.40 9.87 8.79 9.21 2.0M
2021-09-23 10.03 10.28 9.73 10.22 1.3M
2021-09-22 9.62 10.23 9.51 9.71 2.1M
2021-09-21 9.85 10.02 9.20 9.51 1.6M
2021-09-20 10.02 10.24 9.30 9.87 2.7M
2021-09-17 10.88 11.14 9.88 11.06 3.1M
2021-09-16 11.00 11.65 10.51 10.91 2.0M
2021-09-15 10.35 11.30 10.12 11.21 2.9M
2021-09-14 10.66 10.85 10.00 10.13 2.1M
2021-09-13 10.90 11.61 10.00 10.30 3.4M
2021-09-10 11.09 11.50 10.58 11.27 2.7M
2021-09-09 10.94 11.82 10.67 11.42 3.8M
2021-09-08 10.05 10.81 9.66 10.58 3.0M
2021-09-07 12.14 12.29 10.01 10.34 5.6M
2021-09-03 12.44 14.65 10.86 12.04 37.3M
2021-09-02 9.69 14.09 9.37 12.64 28.1M
2021-09-01 9.73 10.10 8.88 9.35 3.4M
2021-08-31 8.20 9.48 8.07 9.45 6.1M
2021-08-30 8.12 8.29 7.81 8.20 1.6M
2021-08-27 8.10 8.37 7.95 8.13 2.0M
2021-08-26 8.13 8.55 7.82 8.08 1.7M
2021-08-25 7.87 8.63 7.76 8.50 2.2M
2021-08-24 7.97 8.35 7.43 8.20 2.7M
2021-08-23 8.16 8.60 7.63 8.10 3.4M
2021-08-20 6.87 7.68 6.79 7.47 2.8M
2021-08-19 6.40 6.78 6.20 6.67 1.6M
2021-08-18 6.69 6.97 6.30 6.47 1.3M
2021-08-17 6.25 7.08 6.16 6.83 3.8M
2021-08-16 7.52 7.57 6.19 6.38 4.0M
2021-08-13 8.38 8.49 7.37 7.43 2.7M
2021-08-12 8.36 8.37 7.38 7.72 2.5M
2021-08-11 7.72 9.15 7.71 8.68 8.6M
2021-08-10 7.61 7.70 7.11 7.60 3.9M
2021-08-09 8.14 8.21 7.10 7.75 17.0M
2021-08-06 5.44 6.49 5.25 6.37 2.5M
2021-08-05 5.21 5.52 5.03 5.37 1.4M
2021-08-04 5.00 5.59 4.97 5.17 1.5M
2021-08-03 5.06 5.08 4.81 4.98 1.1M
2021-08-02 4.90 5.13 4.72 5.13 1.6M
2021-07-30 4.71 4.98 4.50 4.98 1.4M
2021-07-29 5.18 5.23 4.71 4.87 1.4M
2021-07-28 4.63 5.23 4.39 5.17 3.3M
2021-07-27 4.55 4.68 4.15 4.46 1.2M
2021-07-26 4.77 4.95 4.26 4.92 2.2M
2021-07-23 4.39 4.62 4.31 4.54 0.8M
2021-07-22 4.77 4.80 4.21 4.45 0.9M
2021-07-21 4.64 4.79 4.56 4.77 0.7M
2021-07-20 4.23 4.68 4.07 4.65 0.6M
2021-07-19 4.35 4.35 4.06 4.23 0.6M
2021-07-16 4.88 5.00 4.43 4.46 0.8M
2021-07-15 5.03 5.18 4.77 4.97 1.4M
2021-07-14 5.24 5.38 4.94 5.06 0.9M
2021-07-13 5.53 5.54 5.15 5.21 0.7M
2021-07-12 6.04 6.20 5.45 5.48 1.5M
2021-07-09 6.34 6.98 6.24 6.81 0.4M
2021-07-08 6.56 6.56 6.05 6.30 0.6M
2021-07-07 7.14 7.20 6.93 7.00 0.4M
2021-07-06 7.45 7.49 7.01 7.21 0.4M
2021-07-02 7.44 7.62 7.14 7.38 0.4M
2021-07-01 7.82 7.86 7.31 7.46 0.5M
2021-06-30 8.56 8.62 7.65 7.89 0.8M
2021-06-29 8.69 9.07 8.34 8.62 0.8M
2021-06-28 7.83 8.60 7.83 8.57 0.7M
2021-06-25 7.85 8.02 7.72 7.89 0.5M
2021-06-24 7.83 7.98 7.75 7.85 0.4M
2021-06-23 8.16 8.43 7.60 7.85 0.6M
2021-06-22 8.00 8.03 6.73 7.84 2.2M
2021-06-21 8.51 8.78 7.93 8.17 1.3M
2021-06-18 9.68 9.99 9.34 9.47 3.0M
2021-06-17 9.06 10.18 9.00 9.65 1.2M
2021-06-16 8.17 9.40 8.15 9.20 0.7M
2021-06-15 8.92 8.95 8.11 8.46 0.8M
2021-06-14 8.22 9.14 8.10 9.10 1.4M
2021-06-11 7.96 8.30 7.68 7.91 0.5M
2021-06-10 8.50 8.70 7.52 7.88 1.1M
2021-06-09 7.37 8.28 7.15 7.97 1.1M
2021-06-08 7.38 7.42 7.03 7.17 0.4M
2021-06-07 7.16 7.68 7.16 7.47 0.5M
2021-06-04 7.29 7.50 7.00 7.48 0.8M
2021-06-03 7.94 8.00 7.33 7.47 0.7M
2021-06-02 7.92 8.16 7.65 8.05 0.7M
2021-06-01 8.11 8.20 7.53 7.78 0.8M
2021-05-28 8.60 8.63 7.70 7.92 1.0M
2021-05-27 7.29 9.48 7.10 8.71 5.1M
2021-05-26 8.00 8.03 7.02 7.08 1.9M
2021-05-25 8.96 8.97 7.95 8.01 1.1M
2021-05-24 9.47 9.69 8.60 8.93 0.9M
2021-05-21 13.00 13.00 8.80 9.75 1.9M
2021-05-20 11.96 12.67 11.34 12.67 0.4M
2021-05-19 11.10 12.51 10.67 11.30 0.6M
2021-05-18 13.41 14.18 13.32 13.70 0.2M
2021-05-17 14.06 14.06 12.50 13.20 0.2M
2021-05-14 13.79 14.86 13.79 14.23 0.1M
2021-05-13 13.89 14.90 13.06 13.30 0.2M
2021-05-12 15.10 15.48 14.03 14.25 0.2M
2021-05-11 14.36 14.96 13.73 14.79 0.1M
2021-05-10 15.32 15.93 14.40 15.24 0.3M
2021-05-07 14.85 15.90 14.85 15.11 0.1M
2021-05-06 16.00 16.11 14.53 14.84 0.1M
2021-05-05 15.82 16.27 15.63 15.96 0.1M
2021-05-04 17.21 17.21 15.33 15.49 0.1M
2021-05-03 17.82 17.84 17.13 17.23 0.0M
2021-04-30 16.95 17.80 16.81 17.46 0.1M
2021-04-29 16.73 17.00 16.10 16.78 0.1M
2021-04-28 16.27 16.61 15.75 16.60 0.0M
2021-04-27 16.48 16.68 15.75 16.24 0.1M
2021-04-26 16.00 16.88 15.51 15.95 0.3M
2021-04-23 16.70 16.84 14.50 15.17 0.4M
2021-04-22 16.59 18.15 16.50 16.94 0.4M
2021-04-21 14.50 16.53 14.00 16.17 0.2M
2021-04-20 13.35 14.72 13.01 14.60 0.1M