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
2023-12-29 13.10 13.10 13.10 13.10 0.0M
2023-12-28 18.00 18.00 18.00 18.00 0.0M
2023-12-27 15.00 18.00 15.00 18.00 0.0M
2023-12-26 14.80 14.80 14.80 14.80 0.0M
2023-12-22 15.00 15.00 12.00 12.75 0.0M
2023-12-21 12.00 15.00 12.00 15.00 0.0M
2023-12-20 13.20 15.00 12.73 15.00 0.0M
2023-12-19 12.60 12.76 11.08 12.76 0.0M
2023-12-18 10.20 12.40 10.20 12.40 0.0M
2023-12-15 13.00 13.00 12.20 12.20 0.0M
2023-12-14 13.71 13.71 12.22 12.22 0.0M
2023-12-13 14.76 14.76 14.60 14.60 0.0M
2023-12-12 12.60 12.90 12.22 12.90 0.0M
2023-12-11 12.80 12.80 12.60 12.80 0.0M
2023-12-08 14.00 14.00 12.60 13.30 0.0M
2023-12-07 14.90 15.80 14.00 14.00 0.0M
2023-12-06 11.78 18.00 11.78 15.20 0.0M
2023-12-05 9.80 12.04 9.80 12.04 0.0M
2023-12-04 12.04 12.04 10.10 12.04 0.0M
2023-12-01 11.84 11.84 11.84 11.84 0.0M
2023-11-30 12.04 12.04 11.79 12.04 0.0M
2023-11-29 10.00 10.00 9.08 9.08 0.0M
2023-11-27 12.76 13.00 12.76 13.00 0.0M
2023-11-22 12.80 12.80 10.12 10.12 0.0M
2023-11-20 11.06 11.06 11.06 11.06 0.0M
2023-11-17 11.26 12.76 11.06 11.06 0.0M
2023-11-16 11.00 11.06 11.00 11.06 0.0M
2023-11-15 11.00 12.96 11.00 12.96 0.0M
2023-11-14 13.20 13.80 13.20 13.80 0.0M
2023-11-10 12.00 12.80 12.00 12.80 0.0M
2023-11-09 12.00 12.00 12.00 12.00 0.0M
2023-11-08 11.05 11.05 11.05 11.05 0.0M
2023-11-06 11.45 11.45 11.45 11.45 0.0M
2023-11-03 11.00 12.80 11.00 12.80 0.0M
2023-11-02 10.00 11.80 9.40 11.80 0.0M
2023-10-31 11.32 11.32 11.00 11.00 0.0M
2023-10-30 12.00 12.00 11.02 11.64 0.0M
2023-10-27 11.20 12.56 11.20 12.56 0.0M
2023-10-26 11.00 11.40 11.00 11.40 0.0M
2023-10-25 10.40 11.00 10.00 11.00 0.0M
2023-10-24 12.56 14.00 10.00 10.40 0.0M
2023-10-23 12.56 12.56 12.56 12.56 0.0M
2023-10-19 11.37 11.37 11.37 11.37 0.0M
2023-10-18 11.24 12.60 11.24 12.60 0.0M
2023-10-16 12.96 12.96 12.96 12.96 0.0M
2023-10-11 12.04 12.04 12.04 12.04 0.0M
2023-10-10 14.00 14.00 14.00 14.00 0.0M
2023-10-09 14.00 14.00 14.00 14.00 0.0M
2023-10-06 13.96 14.00 11.24 11.24 0.0M
2023-10-05 13.00 13.00 13.00 13.00 0.0M
2023-10-04 13.00 14.00 13.00 14.00 0.0M
2023-10-03 12.00 12.50 12.00 12.00 0.0M
2023-10-02 11.24 15.00 11.24 15.00 0.0M
2023-09-29 16.00 16.00 11.60 15.08 0.0M
2023-09-28 15.76 15.76 11.24 14.20 0.0M
2023-09-27 15.79 15.79 15.79 15.79 0.0M
2023-09-26 15.79 15.79 15.40 15.40 0.0M
2023-09-22 11.10 11.20 11.10 11.20 0.0M
2023-09-21 11.10 15.95 11.10 15.95 0.0M
2023-09-20 11.30 11.30 11.30 11.30 0.0M
2023-09-13 14.00 14.00 14.00 14.00 0.0M
2023-09-11 10.84 10.84 10.84 10.84 0.0M
2023-09-08 10.80 13.80 10.80 13.80 0.0M
2023-09-06 14.00 14.20 14.00 14.00 0.0M
2023-09-05 15.00 15.00 15.00 15.00 0.0M
2023-09-01 8.00 17.29 8.00 17.29 0.0M
2023-08-31 14.00 14.00 14.00 14.00 0.0M
2023-08-30 11.64 11.64 10.70 10.70 0.0M
2023-08-29 11.00 11.64 11.00 11.64 0.0M
2023-08-28 11.70 19.40 11.70 19.40 0.0M
2023-08-25 10.34 14.20 10.34 14.20 0.0M
2023-08-23 10.24 17.56 10.24 17.56 0.0M
2023-08-22 19.00 19.00 19.00 19.00 0.0M
2023-08-21 19.00 20.00 19.00 20.00 0.0M
2023-08-17 21.80 21.80 18.00 18.00 0.0M
2023-08-16 21.80 21.80 21.80 21.80 0.0M
2023-08-15 18.00 18.00 18.00 18.00 0.0M
2023-08-14 20.20 20.20 20.00 20.00 0.0M
2023-08-11 20.00 25.00 16.00 25.00 0.0M
2023-08-10 15.80 15.80 15.80 15.80 0.0M
2023-08-09 15.97 16.00 14.97 16.00 0.0M
2023-08-07 10.90 10.93 10.90 10.93 0.0M
2023-08-04 12.04 12.04 12.04 12.04 0.0M
2023-08-02 12.24 12.24 12.04 12.04 0.0M
2023-08-01 16.51 16.51 12.04 12.24 0.0M
2023-07-31 14.00 14.00 14.00 14.00 0.0M
2023-07-28 14.20 16.00 14.00 14.00 0.0M
2023-07-27 20.00 20.00 14.01 14.40 0.0M
2023-07-26 15.80 18.00 15.80 18.00 0.0M
2023-07-25 14.00 14.00 10.40 10.40 0.0M
2023-07-24 14.00 16.00 4.40 16.00 0.0M
2023-07-21 12.20 14.00 12.20 14.00 0.0M
2023-07-20 15.00 15.00 15.00 15.00 0.0M
2023-07-19 15.00 15.00 15.00 15.00 0.0M
2023-07-18 14.25 15.00 12.76 14.25 0.0M
2023-07-17 12.21 12.21 12.21 12.21 0.0M
2023-07-14 12.00 15.00 12.00 14.25 0.0M
2023-07-13 16.00 19.00 16.00 19.00 0.0M
2023-07-12 19.00 19.00 19.00 19.00 0.0M
2023-07-11 19.00 19.00 19.00 19.00 0.0M
2023-07-07 14.00 18.00 10.50 18.00 0.0M
2023-07-06 14.00 14.60 10.20 10.20 0.0M
2023-07-05 21.20 21.20 15.00 18.00 0.0M
2023-07-03 20.60 21.00 20.60 21.00 0.0M
2023-06-30 21.80 23.00 16.00 20.60 0.0M
2023-06-29 34.80 34.80 19.60 20.50 0.0M
2023-06-28 23.00 39.60 18.00 24.00 0.0M
2023-06-27 14.00 63.80 13.00 14.20 0.0M
2023-06-26 10.20 10.20 10.20 10.20 0.0M
2023-06-23 19.79 19.79 19.79 19.79 0.0M
2023-06-21 14.00 14.00 14.00 14.00 0.0M
2023-06-20 14.00 14.00 14.00 14.00 0.0M
2023-06-14 19.60 19.60 14.20 14.20 0.0M
2023-06-13 18.00 19.81 18.00 19.81 0.0M
2023-06-05 14.00 14.00 14.00 14.00 0.0M
2023-06-02 15.00 15.00 15.00 15.00 0.0M
2023-06-01 20.60 20.60 20.60 20.60 0.0M
2023-05-31 20.60 22.00 20.60 22.00 0.0M
2023-05-30 15.00 20.60 14.80 17.00 0.0M
2023-05-25 14.00 15.00 14.00 14.00 0.0M
2023-05-24 10.25 10.25 10.25 10.25 0.0M
2023-05-22 15.00 15.00 15.00 15.00 0.0M
2023-05-19 10.80 10.80 10.80 10.80 0.0M
2023-05-18 9.20 9.20 9.20 9.20 0.0M
2023-05-17 9.00 12.00 9.00 12.00 0.0M
2023-05-15 12.00 12.00 12.00 12.00 0.0M
2023-05-12 11.00 11.80 9.00 9.00 0.0M
2023-05-11 11.80 11.80 9.00 11.60 0.0M
2023-05-10 9.00 9.00 9.00 9.00 0.0M
2023-05-09 12.00 12.00 11.80 12.00 0.0M
2023-05-08 12.00 14.00 10.00 10.00 0.0M
2023-05-05 11.80 12.00 11.80 12.00 0.0M
2023-05-04 11.10 11.10 10.20 10.20 0.0M
2023-05-03 14.00 14.00 14.00 14.00 0.0M
2023-05-02 12.00 12.00 12.00 12.00 0.0M
2023-04-28 12.00 19.00 12.00 19.00 0.0M
2023-04-27 17.80 19.00 13.19 19.00 0.0M
2023-04-25 19.00 19.00 15.00 15.00 0.0M
2023-04-24 13.00 18.00 13.00 18.00 0.0M
2023-04-21 13.00 18.00 13.00 18.00 0.0M
2023-04-20 19.65 19.80 19.65 19.80 0.0M
2023-04-19 16.00 16.00 16.00 16.00 0.0M
2023-04-18 15.00 20.00 15.00 20.00 0.0M
2023-04-17 14.00 14.00 14.00 14.00 0.0M
2023-04-12 15.00 15.00 15.00 15.00 0.0M
2023-04-11 11.40 20.20 11.40 20.20 0.0M
2023-04-10 11.60 12.20 11.60 12.20 0.0M
2023-04-06 12.40 12.40 12.40 12.40 0.0M
2023-04-05 12.00 12.00 12.00 12.00 0.0M
2023-04-04 16.40 16.40 16.20 16.20 0.0M
2023-04-03 18.20 18.20 16.20 16.20 0.0M
2023-03-31 18.00 20.20 17.00 20.20 0.0M
2023-03-30 16.20 18.00 16.20 18.00 0.0M
2023-03-24 20.20 20.20 18.00 19.80 0.0M
2023-03-23 20.00 20.00 19.00 19.00 0.0M
2023-03-22 11.10 19.90 11.10 19.80 0.0M
2023-03-21 15.00 18.00 15.00 18.00 0.0M
2023-03-20 14.00 14.00 14.00 14.00 0.0M
2023-03-16 21.60 21.60 21.60 21.60 0.0M
2023-03-15 20.00 20.00 20.00 20.00 0.0M
2023-03-14 18.00 20.00 18.00 20.00 0.0M
2023-03-13 21.80 21.80 18.20 20.00 0.0M
2023-03-10 18.00 18.00 18.00 18.00 0.0M
2023-03-09 18.40 22.00 18.40 22.00 0.0M
2023-03-08 20.00 22.00 20.00 22.00 0.0M
2023-03-07 18.00 23.00 17.20 23.00 0.0M
2023-03-06 23.00 23.00 23.00 23.00 0.0M
2023-03-03 17.00 20.00 16.00 20.00 0.0M
2023-03-02 20.00 20.00 20.00 20.00 0.0M
2023-02-23 17.00 17.00 17.00 17.00 0.0M
2023-02-22 18.00 18.00 18.00 18.00 0.0M
2023-02-16 22.00 22.80 19.90 19.90 0.0M
2023-02-15 21.00 24.00 17.10 17.10 0.0M
2023-02-13 13.00 13.00 13.00 13.00 0.0M
2023-02-03 21.00 21.00 21.00 21.00 0.0M
2023-01-31 11.84 20.00 11.84 20.00 0.0M
2023-01-30 20.00 24.00 15.00 24.00 0.0M
2023-01-27 18.00 20.00 14.20 20.00 0.0M
2023-01-24 8.00 10.20 8.00 10.20 0.0M
2023-01-17 14.00 20.00 14.00 14.00 0.0M
2023-01-04 14.00 14.00 14.00 14.00 0.0M
2023-01-03 14.00 14.00 0.00 14.00 0.0M