Bitdeer Technologies Group (BTDR)

BTDR
🏛️ 미국 →
17.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.02 13.02 9.11 9.86 6.6M
2023-12-28 12.80 13.50 12.54 13.22 2.9M
2023-12-27 12.07 14.27 11.75 13.67 3.4M
2023-12-26 10.65 12.99 10.65 11.44 4.4M
2023-12-22 8.75 10.83 8.30 10.22 3.4M
2023-12-21 8.20 8.75 7.80 8.45 1.4M
2023-12-20 8.00 8.79 7.76 8.18 1.8M
2023-12-19 8.00 8.10 7.46 7.84 0.8M
2023-12-18 7.54 8.14 7.30 7.79 1.9M
2023-12-15 6.60 8.00 6.24 7.90 2.3M
2023-12-14 6.49 6.70 6.15 6.59 1.1M
2023-12-13 6.00 6.49 5.70 6.49 0.7M
2023-12-12 5.76 5.95 5.61 5.95 0.6M
2023-12-11 5.90 5.95 5.44 5.55 1.8M
2023-12-08 5.97 6.45 5.63 6.23 1.3M
2023-12-07 5.42 5.80 5.21 5.77 1.1M
2023-12-06 5.70 5.89 5.42 5.70 1.3M
2023-12-05 5.30 5.68 5.21 5.58 0.9M
2023-12-04 5.16 5.75 5.06 5.30 1.7M
2023-12-01 4.62 5.00 4.42 5.00 0.8M
2023-11-30 4.80 4.80 4.26 4.50 1.5M
2023-11-29 4.61 4.81 4.50 4.70 0.5M
2023-11-28 4.24 4.77 4.18 4.55 0.7M
2023-11-27 4.20 4.31 4.12 4.18 0.4M
2023-11-24 4.13 4.46 4.10 4.32 0.5M
2023-11-22 4.14 4.29 3.97 4.11 0.5M
2023-11-21 4.47 4.55 3.91 4.14 1.0M
2023-11-20 4.00 4.88 3.93 4.76 0.7M
2023-11-17 4.00 4.03 3.90 4.00 0.4M
2023-11-16 4.25 4.37 3.78 3.99 0.9M
2023-11-15 5.00 5.23 4.15 4.28 1.3M
2023-11-14 3.90 5.00 3.83 5.00 0.7M
2023-11-13 3.97 4.04 3.69 3.77 0.5M
2023-11-10 3.56 3.99 3.56 3.97 0.4M
2023-11-09 4.00 4.02 3.49 3.53 0.7M
2023-11-08 3.81 3.97 3.71 3.77 0.3M
2023-11-07 3.87 4.04 3.78 3.80 0.3M
2023-11-06 4.07 4.15 3.76 3.89 0.8M
2023-11-03 3.82 4.01 3.82 3.99 0.5M
2023-11-02 4.00 4.02 3.76 3.82 0.8M
2023-11-01 3.85 4.01 3.71 3.83 0.9M
2023-10-31 3.56 4.00 3.56 3.74 0.3M
2023-10-30 3.97 4.00 3.55 3.62 0.8M
2023-10-27 3.31 3.96 3.24 3.78 0.6M
2023-10-26 3.78 3.88 3.15 3.19 0.8M
2023-10-25 3.12 3.81 2.91 3.72 0.8M
2023-10-24 3.19 3.32 2.90 3.10 0.9M
2023-10-23 3.20 3.30 2.77 2.93 0.6M
2023-10-20 3.35 3.57 3.03 3.20 0.7M
2023-10-19 3.58 3.63 3.20 3.41 0.6M
2023-10-18 3.93 3.97 3.50 3.55 0.4M
2023-10-17 4.00 4.03 3.70 4.00 0.3M
2023-10-16 4.75 4.84 3.60 3.96 0.8M
2023-10-13 5.51 5.90 3.50 4.50 0.8M
2023-10-12 5.94 6.02 5.38 5.64 0.2M
2023-10-11 7.27 7.27 5.64 5.75 0.3M
2023-10-10 6.99 7.46 6.81 7.37 0.2M
2023-10-09 7.90 7.90 6.82 6.99 0.1M
2023-10-06 8.32 8.64 7.64 7.83 0.1M
2023-10-05 8.40 8.62 7.66 8.00 0.1M
2023-10-04 8.80 8.80 8.33 8.51 0.1M
2023-10-03 9.62 9.78 8.39 8.68 0.1M
2023-10-02 9.84 10.20 9.42 9.62 0.1M
2023-09-29 10.00 10.24 9.60 9.64 0.1M
2023-09-28 9.98 10.36 9.63 9.80 0.1M
2023-09-27 9.78 10.40 9.78 9.98 0.1M
2023-09-26 11.16 11.45 9.51 9.53 0.2M
2023-09-25 12.01 12.01 11.21 11.22 0.0M
2023-09-22 13.45 13.89 12.01 12.01 0.1M
2023-09-21 13.00 13.87 12.81 13.58 0.1M
2023-09-20 13.20 13.50 12.65 12.95 0.0M
2023-09-19 12.67 13.91 12.67 13.58 0.1M
2023-09-18 12.81 14.65 12.30 12.93 0.2M
2023-09-15 10.85 13.57 10.73 13.00 0.6M
2023-09-14 9.95 11.40 9.85 11.00 0.1M
2023-09-13 9.75 10.55 9.11 10.26 0.2M
2023-09-12 10.97 11.07 9.60 9.70 0.2M
2023-09-11 11.46 11.77 10.41 10.41 0.0M
2023-09-08 11.68 11.72 11.21 11.53 0.0M
2023-09-07 12.32 12.32 11.50 11.60 0.0M
2023-09-06 13.08 13.08 12.00 12.11 0.0M
2023-09-05 12.63 13.13 12.20 12.75 0.0M
2023-09-01 13.54 13.75 12.25 12.71 0.0M
2023-08-31 13.55 14.50 13.07 13.55 0.8M
2023-08-30 13.95 14.50 13.11 13.78 0.1M
2023-08-29 14.02 14.47 13.09 13.56 0.1M
2023-08-28 13.85 14.04 12.51 13.99 0.1M
2023-08-25 13.51 14.00 13.34 14.00 0.1M
2023-08-24 14.03 14.13 13.38 13.62 0.1M
2023-08-23 12.50 14.22 12.50 13.82 0.1M
2023-08-22 13.89 13.95 13.44 13.89 0.1M
2023-08-21 13.09 13.88 13.09 13.76 0.0M
2023-08-18 12.90 13.85 12.78 13.29 0.1M
2023-08-17 14.00 14.60 13.31 13.73 0.1M
2023-08-16 12.25 14.47 12.25 14.31 0.1M
2023-08-15 11.97 13.88 11.84 13.51 0.0M
2023-08-14 12.18 13.49 11.91 11.96 0.1M
2023-08-11 9.50 13.90 9.21 12.58 0.6M
2023-08-10 9.65 10.00 9.15 9.29 0.0M
2023-08-09 9.18 10.33 9.18 9.76 0.0M
2023-08-08 9.25 9.49 9.01 9.28 0.0M
2023-08-07 9.21 10.11 9.21 9.50 0.0M
2023-08-04 10.22 10.22 9.16 9.16 0.0M
2023-08-03 10.37 10.37 9.85 9.94 0.1M
2023-08-02 10.20 10.32 10.00 10.22 0.1M
2023-08-01 10.25 10.40 10.20 10.20 0.1M
2023-07-31 10.20 10.48 10.20 10.42 0.0M
2023-07-28 10.27 10.40 10.20 10.20 0.0M
2023-07-27 10.30 10.71 10.20 10.20 0.0M
2023-07-26 10.21 10.60 10.20 10.20 0.0M
2023-07-25 10.38 10.80 10.23 10.27 0.0M
2023-07-24 10.83 10.83 10.20 10.25 0.1M
2023-07-21 12.01 12.01 10.60 11.28 0.1M
2023-07-20 12.41 12.42 11.82 12.05 0.0M
2023-07-19 13.19 13.87 12.02 12.42 0.1M
2023-07-18 14.28 14.28 12.80 12.91 0.0M
2023-07-17 14.10 14.51 13.89 14.27 0.1M
2023-07-14 13.74 14.30 13.17 14.01 0.2M
2023-07-13 12.06 13.74 12.06 13.74 0.1M
2023-07-12 12.21 12.60 11.77 11.90 0.0M
2023-07-11 13.06 13.20 11.00 12.61 0.1M
2023-07-10 12.51 14.09 12.17 13.20 0.1M
2023-07-07 12.06 12.65 12.02 12.64 0.0M
2023-07-06 11.65 12.73 11.50 12.49 0.0M
2023-07-05 11.34 12.00 11.34 11.79 0.0M
2023-07-03 11.19 11.65 10.52 11.49 0.0M
2023-06-30 11.51 11.80 10.58 11.20 0.0M
2023-06-29 10.47 11.88 10.32 11.88 0.1M
2023-06-28 10.39 10.87 10.25 10.47 0.0M
2023-06-27 10.85 10.85 10.20 10.54 0.1M
2023-06-26 11.30 11.30 10.79 11.00 0.0M
2023-06-23 11.51 11.79 11.00 11.37 0.0M
2023-06-22 10.53 11.73 10.50 11.41 0.1M
2023-06-21 10.74 11.00 10.50 10.88 0.1M
2023-06-20 10.60 12.85 9.92 10.73 0.4M
2023-06-16 8.46 11.60 7.56 11.41 0.7M
2023-06-15 7.45 9.68 7.18 7.56 0.2M
2023-06-14 7.40 7.52 7.24 7.48 0.1M
2023-06-13 6.02 7.48 5.83 7.40 0.3M
2023-06-12 5.11 6.50 5.09 6.24 0.2M
2023-06-09 5.08 5.24 5.04 5.05 0.0M
2023-06-08 5.01 5.07 4.88 5.01 0.0M
2023-06-07 5.11 5.22 4.85 4.99 0.0M
2023-06-06 4.65 5.17 4.65 5.17 0.1M
2023-06-05 5.12 5.16 4.75 4.83 0.2M
2023-06-02 4.90 5.26 4.85 4.85 0.0M
2023-06-01 4.94 5.25 4.85 5.03 0.0M
2023-05-31 5.06 5.48 4.60 4.92 0.0M
2023-05-30 5.27 5.48 5.01 5.03 0.0M
2023-05-26 5.08 5.28 4.94 5.12 0.0M
2023-05-25 5.00 5.04 4.93 4.93 0.0M
2023-05-24 4.93 5.14 4.93 5.00 0.0M
2023-05-23 5.02 5.28 5.01 5.14 0.0M
2023-05-22 4.81 5.09 4.75 4.87 0.0M
2023-05-19 5.36 5.36 4.63 4.81 0.1M
2023-05-18 5.42 5.50 5.06 5.06 0.0M
2023-05-17 5.31 5.64 5.26 5.42 0.0M
2023-05-16 5.35 5.67 5.20 5.46 0.0M
2023-05-15 5.69 5.84 5.30 5.55 0.0M
2023-05-12 5.60 6.12 5.51 5.62 0.1M
2023-05-11 6.00 6.03 5.50 5.51 0.1M
2023-05-10 6.04 6.43 6.02 6.06 0.0M
2023-05-09 5.72 6.18 5.72 5.93 0.0M
2023-05-08 6.20 6.20 5.70 5.79 0.1M
2023-05-05 6.50 6.70 6.00 6.27 0.1M
2023-05-04 6.90 6.90 6.10 6.25 0.1M
2023-05-03 7.57 7.57 6.80 6.81 0.0M
2023-05-02 7.07 7.36 7.00 7.19 0.0M
2023-05-01 7.35 7.62 7.20 7.35 0.0M
2023-04-28 7.65 7.78 7.14 7.50 0.1M
2023-04-27 7.41 7.79 7.24 7.60 0.0M
2023-04-26 6.95 8.16 6.95 7.71 0.1M
2023-04-25 6.78 7.22 6.60 6.92 0.1M
2023-04-24 6.60 7.40 6.60 6.92 0.1M
2023-04-21 5.87 7.48 5.87 6.68 0.2M
2023-04-20 6.20 6.32 5.70 6.15 0.2M
2023-04-19 6.68 7.10 6.24 6.41 0.1M
2023-04-18 6.62 7.70 6.20 6.70 0.2M
2023-04-17 6.39 7.83 6.39 6.90 0.2M
2023-04-14 9.70 9.70 6.30 7.03 0.6M