Bit Digital Inc (BTBT)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/10/2024 |
1.944.054 |
4,38%
|
3,96
|
3,865
|
4,10
|
4,05
|
| 17/10/2024 |
2.259.334 |
-0,26%
|
3,83
|
3,675
|
3,915
|
3,88
|
| 16/10/2024 |
3.179.049 |
9,27%
|
3,65
|
3,555
|
3,915
|
3,89
|
| 15/10/2024 |
1.862.064 |
8,21%
|
3,29
|
3,29
|
3,655
|
3,56
|
| 14/10/2024 |
1.834.646 |
4,11%
|
3,25
|
3,175
|
3,38
|
3,29
|
| 11/10/2024 |
837.273 |
6,76%
|
2,99
|
2,99
|
3,185
|
3,16
|
| 10/10/2024 |
1.295.057 |
-1,00%
|
2,96
|
2,91
|
3,00
|
2,96
|
| 09/10/2024 |
944.836 |
-3,55%
|
3,06
|
2,98
|
3,095
|
2,99
|
| 08/10/2024 |
763.624 |
-2,52%
|
3,18
|
3,06
|
3,22
|
3,10
|
| 07/10/2024 |
1.308.110 |
-5,64%
|
3,39
|
3,08
|
3,47
|
3,18
|
| 04/10/2024 |
1.102.456 |
0,60%
|
3,45
|
3,325
|
3,515
|
3,37
|
| 03/10/2024 |
736.724 |
1,82%
|
3,25
|
3,25
|
3,435
|
3,35
|
| 02/10/2024 |
1.021.800 |
1,23%
|
3,18
|
3,145
|
3,375
|
3,29
|
| 01/10/2024 |
1.593.285 |
-7,41%
|
3,51
|
3,18
|
3,56
|
3,25
|
| 30/09/2024 |
1.598.958 |
-3,57%
|
3,51
|
3,45
|
3,66
|
3,51
|
| 27/09/2024 |
1.204.625 |
-1,36%
|
3,80
|
3,60
|
3,82
|
3,64
|
| 26/09/2024 |
1.874.360 |
5,43%
|
3,63
|
3,61
|
3,85
|
3,69
|
| 25/09/2024 |
1.286.609 |
-2,78%
|
3,54
|
3,455
|
3,645
|
3,50
|
| 24/09/2024 |
1.686.963 |
4,65%
|
3,48
|
3,325
|
3,615
|
3,60
|
| 23/09/2024 |
1.751.586 |
8,52%
|
3,18
|
3,145
|
3,475
|
3,44
|
| 20/09/2024 |
3.208.935 |
3,93%
|
3,06
|
3,02
|
3,20
|
3,17
|
| 19/09/2024 |
1.929.470 |
6,27%
|
3,14
|
3,01
|
3,175
|
3,05
|
| 18/09/2024 |
2.796.425 |
-2,05%
|
2,95
|
2,86
|
3,18
|
2,87
|
| 17/09/2024 |
2.236.431 |
10,98%
|
2,69
|
2,685
|
2,985
|
2,93
|
| 16/09/2024 |
1.955.993 |
-8,01%
|
2,80
|
2,595
|
2,815
|
2,64
|
| 13/09/2024 |
1.274.559 |
2,87%
|
2,795
|
2,785
|
2,94
|
2,87
|
| 12/09/2024 |
1.302.110 |
2,95%
|
2,69
|
2,645
|
2,89
|
2,79
|
| 11/09/2024 |
1.700.507 |
-3,90%
|
2,80
|
2,605
|
2,82
|
2,71
|
| 10/09/2024 |
1.322.088 |
2,55%
|
2,77
|
2,645
|
2,835
|
2,82
|
| 09/09/2024 |
1.976.938 |
11,34%
|
2,54
|
2,52
|
2,76
|
2,75
|
| 06/09/2024 |
1.786.415 |
-7,49%
|
2,75
|
2,465
|
2,75
|
2,47
|
| 05/09/2024 |
1.030.651 |
-3,96%
|
2,76
|
2,655
|
2,855
|
2,67
|
| 04/09/2024 |
1.288.147 |
-1,77%
|
2,79
|
2,735
|
2,975
|
2,78
|
| 03/09/2024 |
1.539.734 |
-12,11%
|
3,18
|
2,825
|
3,18
|
2,83
|
| 30/08/2024 |
1.209.876 |
-0,31%
|
3,28
|
3,175
|
3,28
|
3,22
|
| 29/08/2024 |
1.659.374 |
-3,00%
|
3,43
|
3,17
|
3,50
|
3,23
|
| 28/08/2024 |
2.048.014 |
-5,13%
|
3,40
|
3,28
|
3,525
|
3,33
|
| 27/08/2024 |
1.662.505 |
-5,14%
|
3,64
|
3,365
|
3,66
|
3,51
|
| 26/08/2024 |
1.607.810 |
-3,39%
|
3,83
|
3,615
|
3,83
|
3,70
|
| 23/08/2024 |
2.102.211 |
1,06%
|
3,84
|
3,61
|
3,86
|
3,83
|
| 22/08/2024 |
2.413.339 |
1,34%
|
3,74
|
3,63
|
3,845
|
3,79
|
| 21/08/2024 |
2.834.215 |
3,60%
|
3,57
|
3,57
|
3,795
|
3,74
|
| 20/08/2024 |
5.481.666 |
20,74%
|
3,40
|
3,325
|
3,74
|
3,61
|
| 19/08/2024 |
1.483.109 |
1,70%
|
2,95
|
2,865
|
3,01
|
2,99
|
| 16/08/2024 |
1.963.904 |
2,80%
|
2,88
|
2,76
|
2,965
|
2,94
|
| 15/08/2024 |
1.779.330 |
-1,38%
|
2,97
|
2,855
|
3,01
|
2,86
|
| 14/08/2024 |
2.713.783 |
-3,65%
|
3,06
|
2,815
|
3,09
|
2,90
|
| 13/08/2024 |
1.967.755 |
3,79%
|
2,90
|
2,87
|
3,085
|
3,01
|
| 12/08/2024 |
1.166.554 |
-6,45%
|
3,09
|
2,90
|
3,125
|
2,90
|
| 09/08/2024 |
1.728.634 |
-1,59%
|
3,08
|
3,005
|
3,20
|
3,10
|
| 08/08/2024 |
1.538.106 |
18,42%
|
2,81
|
2,72
|
3,24
|
3,15
|
| 07/08/2024 |
1.158.050 |
-8,59%
|
2,99
|
2,615
|
2,995
|
2,66
|
| 06/08/2024 |
1.387.903 |
6,01%
|
2,86
|
2,68
|
2,945
|
2,91
|
| 05/08/2024 |
3.267.001 |
-7,89%
|
2,37
|
2,31
|
2,865
|
2,745
|
| 02/08/2024 |
2.917.394 |
-12,87%
|
3,32
|
2,895
|
3,39
|
2,98
|
| 01/08/2024 |
1.380.391 |
-10,24%
|
3,76
|
3,375
|
3,845
|
3,42
|
| 31/07/2024 |
4.025.912 |
7,93%
|
3,67
|
3,64
|
3,98
|
3,81
|
| 30/07/2024 |
1.113.514 |
-0,56%
|
3,55
|
3,40
|
3,63
|
3,53
|
| 29/07/2024 |
1.659.028 |
-2,47%
|
3,81
|
3,525
|
3,885
|
3,55
|
| 26/07/2024 |
1.508.271 |
3,12%
|
3,72
|
3,58
|
3,87
|
3,64
|
| 25/07/2024 |
2.015.920 |
-8,79%
|
3,78
|
3,515
|
3,82
|
3,53
|
| 24/07/2024 |
2.435.124 |
-4,21%
|
4,00
|
3,80
|
4,155
|
3,87
|
| 23/07/2024 |
1.785.715 |
2,41%
|
3,86
|
3,82
|
4,165
|
4,04
|
| 22/07/2024 |
1.664.748 |
1,41%
|
4,00
|
3,815
|
4,06
|
3,945
|
| 19/07/2024 |
2.380.704 |
5,99%
|
3,80
|
3,69
|
3,935
|
3,89
|
| 18/07/2024 |
2.628.487 |
-9,83%
|
4,15
|
3,635
|
4,18
|
3,67
|
| 17/07/2024 |
3.164.156 |
-4,01%
|
4,10
|
3,99
|
4,37
|
4,07
|
| 16/07/2024 |
2.361.941 |
0,95%
|
4,21
|
4,035
|
4,30
|
4,24
|
| 15/07/2024 |
3.102.056 |
10,53%
|
4,02
|
3,87
|
4,205
|
4,20
|
| 12/07/2024 |
2.677.906 |
7,65%
|
3,53
|
3,51
|
3,855
|
3,80
|
| 11/07/2024 |
2.310.399 |
5,37%
|
3,51
|
3,435
|
3,675
|
3,53
|
| 10/07/2024 |
1.403.909 |
-4,56%
|
3,58
|
3,32
|
3,59
|
3,35
|
| 09/07/2024 |
1.561.122 |
-6,90%
|
3,92
|
3,50
|
3,92
|
3,51
|
| 08/07/2024 |
4.080.496 |
5,60%
|
3,63
|
3,59
|
3,90
|
3,77
|
