Bitmine Immersion Technologies Inc (BMNR)

BMNR
🏛️ 미국 →
53.22
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
2025-09-29 52.12 54.60 51.70 53.22 59.2M
2025-09-26 49.58 51.37 47.31 50.50 40.9M
2025-09-25 48.96 50.96 47.21 49.57 49.8M
2025-09-24 55.16 55.50 51.53 51.93 41.2M
2025-09-23 56.77 57.55 52.76 54.21 41.6M
2025-09-22 58.31 59.28 54.49 55.10 64.2M
2025-09-19 60.00 64.25 59.12 61.29 70.8M
2025-09-18 59.50 63.53 58.80 59.96 64.9M
2025-09-17 56.00 58.47 52.60 57.07 63.4M
2025-09-16 53.70 57.01 50.90 55.93 53.1M
2025-09-15 53.86 54.50 50.71 53.11 50.9M
2025-09-12 50.00 55.29 48.31 55.09 67.5M
2025-09-11 46.72 50.10 46.10 47.79 39.1M
2025-09-10 46.09 49.12 45.15 45.60 41.5M
2025-09-09 45.28 45.52 43.45 44.60 27.4M
2025-09-08 42.05 44.50 41.92 43.79 37.8M
2025-09-05 43.85 44.27 39.70 42.04 42.8M
2025-09-04 43.46 43.86 40.41 42.19 42.1M
2025-09-03 43.51 46.11 43.03 44.86 40.5M
2025-09-02 43.19 45.05 41.77 42.49 36.1M
2025-08-29 45.16 46.23 43.45 43.62 34.4M
2025-08-28 47.02 48.00 45.15 45.57 37.7M
2025-08-27 48.65 49.10 44.52 46.03 65.6M
2025-08-26 50.25 51.25 48.55 49.95 45.7M
2025-08-25 52.59 55.01 49.28 49.60 54.5M
2025-08-22 47.75 55.74 47.02 53.49 83.4M
2025-08-21 50.00 51.33 47.73 47.73 37.0M
2025-08-20 50.28 52.42 47.25 52.06 53.6M
2025-08-19 54.45 55.30 47.77 49.78 50.7M
2025-08-18 55.67 57.30 52.65 54.87 48.0M
2025-08-15 61.00 61.00 54.10 57.81 59.9M
2025-08-14 58.20 63.75 57.18 60.45 70.1M
2025-08-13 67.24 71.74 60.30 61.63 107.4M
2025-08-12 64.66 67.59 55.62 62.44 129.6M
2025-08-11 57.96 70.00 56.50 58.98 147.2M
2025-08-08 43.14 54.43 42.63 51.43 92.1M
2025-08-07 41.71 43.45 39.69 41.28 65.9M
2025-08-06 33.00 39.28 31.85 38.47 46.9M
2025-08-05 31.49 33.87 30.67 33.30 25.6M
2025-08-04 33.00 33.93 30.94 31.13 35.9M
2025-08-01 32.93 33.54 30.30 31.68 31.2M
2025-07-31 35.90 36.68 33.71 34.64 25.9M
2025-07-30 33.04 36.72 32.74 34.40 39.3M
2025-07-29 32.30 34.52 30.60 32.00 49.1M
2025-07-28 41.49 41.49 34.39 35.11 48.8M
2025-07-25 41.23 42.19 38.77 39.80 29.2M
2025-07-24 40.45 45.70 38.30 41.75 50.7M
2025-07-23 41.50 42.19 38.55 39.50 22.1M
2025-07-22 41.53 42.66 37.10 40.33 27.2M
2025-07-21 45.00 46.83 39.16 39.57 34.1M
2025-07-18 47.03 48.00 41.15 42.35 32.6M
2025-07-17 48.20 48.59 40.10 41.90 28.3M
2025-07-16 47.88 51.68 44.12 44.80 44.7M
2025-07-15 42.97 43.98 39.10 39.96 12.7M
2025-07-14 47.40 59.00 40.27 41.02 28.6M
2025-07-11 52.07 52.20 38.02 40.62 9.4M
2025-07-10 57.33 59.00 43.60 46.01 14.8M
2025-07-09 120.99 126.00 57.01 66.72 22.5M
2025-07-08 115.76 134.48 110.84 111.50 16.4M
2025-07-07 105.58 124.58 92.50 107.48 18.9M
2025-07-03 57.28 161.00 55.00 135.00 37.6M
2025-07-02 51.54 63.58 41.50 58.50 24.8M
2025-07-01 52.00 74.80 41.22 46.00 47.1M
2025-06-30 15.00 34.36 12.38 33.90 110.2M
2025-06-27 4.45 4.57 4.07 4.27 0.0M
2025-06-26 4.39 4.58 3.92 4.42 0.0M
2025-06-25 4.35 4.65 4.30 4.37 0.0M
2025-06-24 4.40 4.79 4.37 4.42 0.0M
2025-06-23 4.46 4.62 4.37 4.40 0.1M
2025-06-20 4.81 4.81 4.45 4.61 0.1M
2025-06-18 4.51 4.92 4.40 4.70 0.1M
2025-06-17 4.72 5.00 4.60 4.82 0.1M
2025-06-16 4.86 5.23 4.50 4.75 0.1M
2025-06-13 5.51 5.51 4.82 4.96 0.1M
2025-06-12 6.55 6.55 5.55 5.61 0.1M
2025-06-11 6.75 6.95 6.30 6.30 0.0M
2025-06-10 7.08 7.10 6.67 6.75 0.0M
2025-06-09 7.53 7.62 6.36 6.89 0.3M
2025-06-06 7.35 7.69 6.31 7.55 0.2M
2025-06-05 7.25 7.89 6.80 7.75 0.9M
2025-06-04 14.82 22.00 14.82 19.00 0.0M
2025-06-03 14.01 16.00 12.50 13.50 0.0M
2025-06-02 16.47 16.63 13.25 13.42 0.0M
2025-05-30 12.00 15.00 12.00 15.00 0.0M
2025-05-29 10.77 11.10 10.77 11.00 0.0M
2025-05-28 7.90 10.00 7.90 9.96 0.0M
2025-05-23 5.51 8.11 5.51 8.11 0.0M
2025-05-22 7.20 7.20 7.20 7.20 0.0M
2025-05-21 7.50 7.50 7.50 7.50 0.0M
2025-05-20 8.19 8.19 7.00 7.36 0.0M
2025-05-19 3.30 5.51 3.20 3.20 0.0M
2025-05-16 4.01 8.00 4.01 8.00 0.0M
2025-05-15 5.25 8.00 5.25 8.00 0.0M
2025-05-14 8.00 8.20 8.00 8.00 0.0M
2025-05-13 8.25 8.75 8.20 8.20 0.0M
2025-05-12 8.00 9.00 8.00 9.00 0.0M
2025-05-09 7.00 7.60 7.00 7.60 0.0M
2025-05-08 7.34 8.00 5.36 7.00 0.0M
2025-05-07 5.34 9.44 5.34 8.56 0.0M
2025-05-06 8.20 8.40 8.20 8.40 0.0M
2025-05-05 8.20 8.20 5.00 8.20 0.0M
2025-05-02 7.00 7.80 6.80 7.80 0.0M
2025-05-01 7.60 7.60 6.80 6.80 0.0M
2025-04-30 7.20 7.20 6.80 6.80 0.0M
2025-04-29 8.00 8.00 7.80 7.80 0.0M
2025-04-28 7.60 8.00 7.60 8.00 0.0M
2025-04-25 7.70 8.00 7.70 8.00 0.0M
2025-04-23 7.70 7.70 7.70 7.70 0.0M
2025-04-22 7.00 8.00 6.80 6.80 0.0M
2025-04-10 8.00 8.00 8.00 8.00 0.0M
2025-04-09 6.80 7.80 6.80 7.20 0.0M
2025-04-08 7.40 7.40 6.60 6.60 0.0M
2025-04-07 8.00 8.00 7.20 7.20 0.0M
2025-04-03 7.40 8.80 7.40 8.80 0.0M
2025-04-02 7.20 7.20 7.20 7.20 0.0M
2025-03-31 6.80 8.79 6.60 8.79 0.0M
2025-03-28 6.60 8.35 6.60 8.00 0.0M
2025-03-27 7.00 7.00 7.00 7.00 0.0M
2025-03-26 7.80 8.40 7.20 8.40 0.0M
2025-03-24 9.39 9.39 9.39 9.39 0.0M
2025-03-21 8.00 9.56 6.80 6.80 0.0M
2025-03-20 9.79 9.96 8.00 9.56 0.0M
2025-03-19 10.80 10.80 6.60 9.80 0.0M
2025-03-18 6.61 7.02 6.61 7.02 0.0M
2025-03-17 10.40 10.80 9.00 10.80 0.0M
2025-03-14 7.60 10.80 6.87 10.40 0.0M
2025-03-13 5.60 7.60 5.60 7.60 0.0M
2025-03-12 5.04 7.60 5.04 7.60 0.0M
2025-03-11 5.20 7.60 5.20 7.60 0.0M
2025-03-10 5.60 5.60 5.60 5.60 0.0M
2025-03-06 7.00 7.00 7.00 7.00 0.0M
2025-03-05 7.72 7.72 7.72 7.72 0.0M
2025-03-04 5.40 5.40 5.40 5.40 0.0M
2025-03-03 5.40 5.40 5.40 5.40 0.0M
2025-02-27 5.63 5.63 5.63 5.63 0.0M
2025-02-25 6.20 6.20 5.20 5.20 0.0M
2025-02-24 5.20 7.30 5.20 7.30 0.0M
2025-02-21 6.46 6.46 6.46 6.46 0.0M
2025-02-20 6.25 7.02 4.56 7.02 0.0M
2025-02-19 6.40 7.30 5.12 7.30 0.0M
2025-02-18 6.60 6.60 6.60 6.60 0.0M
2025-02-14 6.72 6.72 6.40 6.40 0.0M
2025-02-13 7.70 7.70 7.05 7.05 0.0M
2025-02-12 7.37 7.37 7.37 7.37 0.0M
2025-02-11 6.40 6.40 6.40 6.40 0.0M
2025-02-10 6.72 6.72 6.72 6.72 0.0M
2025-02-07 7.20 7.70 7.00 7.00 0.0M
2025-02-06 7.38 7.56 6.40 6.40 0.0M
2025-02-05 7.70 7.70 7.50 7.50 0.0M
2025-02-04 6.00 7.38 6.00 7.38 0.0M
2025-02-03 5.92 7.72 5.92 7.72 0.0M
2025-01-31 6.20 7.00 6.00 7.00 0.0M
2025-01-30 4.65 6.52 4.65 6.52 0.0M
2025-01-29 5.28 6.00 4.46 5.74 0.0M
2025-01-28 6.40 6.40 6.00 6.00 0.0M
2025-01-24 6.20 6.20 6.20 6.20 0.0M
2025-01-23 6.20 6.20 6.20 6.20 0.0M
2025-01-22 6.65 7.78 6.60 7.39 0.0M
2025-01-21 6.20 6.20 6.20 6.20 0.0M
2025-01-17 6.15 6.15 6.00 6.00 0.0M
2025-01-16 6.15 6.15 6.00 6.00 0.0M
2025-01-15 6.15 6.15 6.04 6.08 0.0M
2025-01-14 6.15 6.15 6.00 6.15 0.0M
2025-01-13 5.77 6.03 5.77 6.03 0.0M
2025-01-10 6.05 6.15 5.97 5.97 0.0M
2025-01-08 6.15 6.15 6.00 6.00 0.0M
2025-01-07 6.15 7.60 5.64 6.08 0.0M
2025-01-06 6.61 7.00 6.61 7.00 0.0M
2025-01-03 9.80 9.99 6.17 7.60 0.0M
2025-01-02 8.20 8.20 7.00 7.00 0.0M