Bitfarms Ltd (BITF)

BITF
🏛️ Vereinigte Staaten →
2.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 5.21 5.35 4.94 5.05 6.8M
2021-12-30 5.16 5.25 5.06 5.12 5.1M
2021-12-29 5.23 5.45 5.04 5.09 4.2M
2021-12-28 5.59 5.79 5.17 5.21 8.3M
2021-12-27 5.84 6.03 5.71 5.96 7.3M
2021-12-23 5.10 5.83 5.00 5.80 8.1M
2021-12-22 4.92 5.26 4.86 5.10 4.1M
2021-12-21 4.80 4.96 4.75 4.90 3.9M
2021-12-20 4.48 4.65 4.40 4.55 5.2M
2021-12-17 4.61 4.94 4.51 4.73 6.5M
2021-12-16 5.27 5.40 4.78 4.90 7.7M
2021-12-15 5.00 5.29 4.61 5.21 10.2M
2021-12-14 4.96 5.28 4.83 4.96 7.0M
2021-12-13 5.36 5.46 5.00 5.06 7.4M
2021-12-10 6.01 6.06 5.51 5.58 6.9M
2021-12-09 6.20 6.27 5.75 5.81 6.5M
2021-12-08 6.34 6.49 6.13 6.43 5.1M
2021-12-07 6.52 6.66 6.24 6.34 7.4M
2021-12-06 5.51 6.19 5.31 6.05 10.9M
2021-12-03 7.23 7.25 6.01 6.25 11.9M
2021-12-02 7.40 7.65 6.84 7.20 8.4M
2021-12-01 7.98 8.13 7.47 7.60 10.6M
2021-11-30 7.83 8.24 7.21 7.65 11.6M
2021-11-29 7.44 8.02 7.35 7.86 8.7M
2021-11-26 7.34 7.64 7.11 7.14 7.6M
2021-11-24 7.64 8.04 7.37 7.85 7.5M
2021-11-23 7.58 8.10 7.50 8.04 8.9M
2021-11-22 8.39 8.39 7.31 7.44 9.3M
2021-11-19 7.98 8.56 7.98 8.18 9.5M
2021-11-18 8.34 8.42 7.42 7.77 11.5M
2021-11-17 8.43 8.66 8.04 8.56 8.5M
2021-11-16 8.00 9.08 7.77 8.43 12.2M
2021-11-15 8.83 9.19 8.38 8.61 10.0M
2021-11-12 7.98 8.59 7.68 8.58 10.5M
2021-11-11 7.96 8.37 7.95 8.08 9.9M
2021-11-10 9.06 9.36 7.75 7.90 14.1M
2021-11-09 8.56 8.91 7.70 8.87 13.8M
2021-11-08 7.98 8.36 7.75 8.15 14.5M
2021-11-05 7.40 7.66 7.09 7.28 8.0M
2021-11-04 6.74 7.58 6.73 7.20 15.9M
2021-11-03 6.28 6.93 5.96 6.85 13.0M
2021-11-02 5.77 6.46 5.68 6.41 14.6M
2021-11-01 5.34 5.57 5.28 5.57 6.7M
2021-10-29 5.27 5.53 5.11 5.12 6.5M
2021-10-28 5.11 5.30 5.02 5.29 5.6M
2021-10-27 5.06 5.17 4.85 4.87 4.2M
2021-10-26 5.34 5.38 5.15 5.21 4.7M
2021-10-25 5.31 5.53 5.27 5.39 5.5M
2021-10-22 5.50 5.50 5.08 5.25 5.5M
2021-10-21 5.79 5.83 5.37 5.48 8.0M
2021-10-20 5.70 6.14 5.65 5.81 9.3M
2021-10-19 5.71 5.84 5.27 5.68 9.0M
2021-10-18 5.48 5.84 5.41 5.60 9.7M
2021-10-15 5.21 5.48 5.11 5.38 11.1M
2021-10-14 5.16 5.17 4.97 5.00 3.5M
2021-10-13 4.91 5.15 4.78 5.03 4.2M
2021-10-12 5.18 5.21 4.80 4.90 5.3M
2021-10-11 5.24 5.49 5.15 5.25 5.8M
2021-10-08 5.16 5.17 4.97 5.13 4.9M
2021-10-07 5.03 5.23 4.95 5.03 4.9M
2021-10-06 5.51 5.53 4.95 5.18 11.8M
2021-10-05 5.18 5.39 5.05 5.23 12.2M
2021-10-04 5.08 5.14 4.73 4.96 8.1M
2021-10-01 4.72 5.05 4.60 5.03 9.7M
2021-09-30 4.38 4.51 4.19 4.25 5.2M
2021-09-29 4.36 4.46 4.14 4.15 3.5M
2021-09-28 4.50 4.54 4.25 4.30 3.5M
2021-09-27 4.86 4.97 4.56 4.59 4.5M
2021-09-24 4.65 5.09 4.58 4.84 5.7M
2021-09-23 4.88 5.05 4.71 5.02 5.7M
2021-09-22 4.30 4.76 4.29 4.65 5.2M
2021-09-21 4.46 4.55 4.23 4.26 5.3M
2021-09-20 4.74 4.77 4.39 4.43 8.6M
2021-09-17 5.27 5.37 5.12 5.12 4.2M
2021-09-16 5.48 5.54 5.26 5.28 3.7M
2021-09-15 5.65 5.71 5.46 5.49 6.1M
2021-09-14 5.65 5.75 5.45 5.53 4.3M
2021-09-13 5.46 5.74 5.35 5.52 4.3M
2021-09-10 5.86 5.94 5.54 5.57 5.1M
2021-09-09 6.09 6.18 5.90 5.94 6.2M
2021-09-08 5.84 6.05 5.40 5.92 7.3M
2021-09-07 6.65 6.67 5.55 5.91 13.6M
2021-09-03 6.08 6.52 6.00 6.41 14.9M
2021-09-02 6.16 6.16 5.89 5.94 7.0M
2021-09-01 5.88 6.18 5.83 5.88 6.8M
2021-08-31 5.97 5.98 5.74 5.89 3.4M
2021-08-30 5.78 6.06 5.64 5.96 5.3M
2021-08-27 5.57 6.03 5.53 5.93 7.1M
2021-08-26 5.54 5.70 5.43 5.47 2.5M
2021-08-25 5.43 5.79 5.35 5.67 4.6M
2021-08-24 5.70 5.71 5.21 5.58 8.1M
2021-08-23 6.36 6.44 5.61 5.74 8.8M
2021-08-20 5.96 6.28 5.81 5.90 8.1M
2021-08-19 5.55 5.90 5.41 5.79 5.5M
2021-08-18 5.41 6.13 5.38 5.63 7.6M
2021-08-17 6.01 6.31 5.35 5.43 9.1M
2021-08-16 6.90 6.90 6.37 6.39 7.6M
2021-08-13 6.96 7.36 6.67 6.78 11.6M
2021-08-12 6.70 6.72 6.30 6.51 7.3M
2021-08-11 6.77 7.47 6.52 7.08 15.3M
2021-08-10 6.58 6.73 5.88 6.59 9.1M
2021-08-09 6.79 7.19 6.49 6.61 20.5M
2021-08-06 5.48 6.11 5.25 5.95 11.8M
2021-08-05 4.51 5.47 4.50 5.13 7.8M
2021-08-04 4.55 4.74 4.48 4.74 4.4M
2021-08-03 4.22 4.52 4.06 4.37 3.0M
2021-08-02 4.61 4.84 4.27 4.37 4.8M
2021-07-30 3.85 4.23 3.78 4.19 1.9M
2021-07-29 3.99 4.02 3.77 3.85 1.3M
2021-07-28 4.01 4.11 3.89 3.94 2.7M
2021-07-27 4.02 4.10 3.60 3.76 3.5M
2021-07-26 3.78 4.38 3.65 4.32 9.3M
2021-07-23 3.40 3.45 3.21 3.29 0.8M
2021-07-22 3.37 3.54 3.31 3.35 1.4M
2021-07-21 3.35 3.61 3.31 3.36 2.4M
2021-07-20 3.01 3.21 2.81 3.19 1.8M
2021-07-19 3.05 3.16 2.94 3.05 1.8M
2021-07-16 3.47 3.47 3.14 3.16 2.2M
2021-07-15 3.43 3.45 3.17 3.39 3.2M
2021-07-14 3.61 3.69 3.41 3.49 1.5M
2021-07-13 3.80 3.81 3.51 3.51 1.5M
2021-07-12 3.92 3.93 3.77 3.82 0.9M
2021-07-09 3.90 3.97 3.88 3.90 0.9M
2021-07-08 3.83 3.97 3.83 3.89 1.4M
2021-07-07 4.08 4.15 3.96 4.12 1.4M
2021-07-06 4.14 4.18 3.94 3.98 1.8M
2021-07-02 3.89 4.07 3.83 4.06 2.1M
2021-07-01 3.91 4.09 3.75 3.75 2.1M
2021-06-30 3.99 4.12 3.84 3.94 1.7M
2021-06-29 4.15 4.22 3.99 4.05 1.9M
2021-06-28 4.21 4.23 3.95 4.00 1.8M
2021-06-25 4.23 4.31 4.01 4.06 1.9M
2021-06-24 4.40 4.46 4.30 4.34 3.1M
2021-06-23 4.47 4.47 4.26 4.30 3.0M
2021-06-22 3.75 4.35 3.30 4.10 4.0M
2021-06-21 4.04 4.11 3.90 3.96 2.3M