Bitfarms Ltd (BITF)

BITF
🏛️ États-Unis →
2.82
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 3.37 3.51 2.85 2.91 48.5M
2023-12-28 3.40 3.48 3.27 3.32 37.6M
2023-12-27 3.36 3.56 3.28 3.51 57.1M
2023-12-26 2.92 3.29 2.86 3.24 31.0M
2023-12-22 2.88 3.12 2.78 2.99 40.8M
2023-12-21 2.82 2.92 2.69 2.89 26.6M
2023-12-20 2.93 3.04 2.70 2.72 39.2M
2023-12-19 3.01 3.06 2.68 2.78 43.7M
2023-12-18 2.94 3.17 2.86 2.92 38.0M
2023-12-15 2.78 3.05 2.73 2.97 32.6M
2023-12-14 3.07 3.18 2.83 2.89 49.3M
2023-12-13 2.53 2.96 2.45 2.95 54.8M
2023-12-12 2.39 2.56 2.36 2.49 31.0M
2023-12-11 2.33 2.50 2.16 2.27 46.1M
2023-12-08 2.17 2.62 2.16 2.59 55.5M
2023-12-07 1.87 2.17 1.84 2.14 44.5M
2023-12-06 2.05 2.06 1.91 1.97 38.3M
2023-12-05 1.76 2.06 1.74 1.95 58.2M
2023-12-04 1.92 1.97 1.66 1.75 68.6M
2023-12-01 1.47 1.69 1.45 1.66 38.3M
2023-11-30 1.50 1.52 1.43 1.43 21.7M
2023-11-29 1.46 1.55 1.37 1.50 47.4M
2023-11-28 1.23 1.37 1.15 1.34 45.6M
2023-11-27 1.05 1.10 1.03 1.06 10.5M
2023-11-24 1.03 1.13 1.01 1.07 18.3M
2023-11-22 1.15 1.18 1.11 1.16 8.3M
2023-11-21 1.15 1.16 1.10 1.14 12.1M
2023-11-20 1.21 1.25 1.15 1.17 21.7M
2023-11-17 1.23 1.23 1.16 1.18 8.7M
2023-11-16 1.26 1.27 1.17 1.21 9.8M
2023-11-15 1.17 1.36 1.15 1.30 18.1M
2023-11-14 1.14 1.17 1.10 1.15 9.0M
2023-11-13 1.21 1.22 1.11 1.12 10.5M
2023-11-10 1.20 1.25 1.15 1.20 8.9M
2023-11-09 1.20 1.34 1.17 1.20 13.4M
2023-11-08 1.15 1.16 1.08 1.12 5.1M
2023-11-07 1.11 1.18 1.08 1.17 8.3M
2023-11-06 1.21 1.21 1.12 1.16 6.5M
2023-11-03 1.16 1.21 1.14 1.17 6.1M
2023-11-02 1.15 1.19 1.11 1.18 7.7M
2023-11-01 1.06 1.10 1.03 1.10 5.2M
2023-10-31 1.08 1.09 1.03 1.05 8.3M
2023-10-30 1.13 1.18 1.06 1.08 7.3M
2023-10-27 1.16 1.17 1.09 1.10 5.5M
2023-10-26 1.16 1.19 1.08 1.11 7.9M
2023-10-25 1.22 1.27 1.16 1.19 11.8M
2023-10-24 1.22 1.26 1.15 1.21 22.6M
2023-10-23 1.06 1.16 1.00 1.13 10.4M
2023-10-20 1.04 1.09 0.98 1.02 6.9M
2023-10-19 1.00 1.04 0.98 1.00 3.1M
2023-10-18 1.05 1.06 0.98 0.99 4.1M
2023-10-17 1.05 1.10 1.03 1.05 4.7M
2023-10-16 1.03 1.07 0.99 1.06 8.1M
2023-10-13 0.96 0.98 0.92 0.95 3.4M
2023-10-12 1.01 1.01 0.95 0.97 3.0M
2023-10-11 1.05 1.05 0.99 1.02 3.0M
2023-10-10 1.06 1.10 1.04 1.05 2.9M
2023-10-09 1.04 1.07 1.01 1.06 3.7M
2023-10-06 1.00 1.09 0.98 1.07 5.2M
2023-10-05 1.01 1.03 0.97 1.01 2.8M
2023-10-04 1.01 1.02 0.94 0.99 4.9M
2023-10-03 1.08 1.10 0.96 0.97 8.0M
2023-10-02 1.14 1.23 1.06 1.09 13.7M
2023-09-29 1.13 1.14 1.06 1.07 7.5M
2023-09-28 1.04 1.14 1.02 1.09 6.2M
2023-09-27 1.06 1.07 1.00 1.04 3.9M
2023-09-26 1.05 1.08 1.01 1.02 3.0M
2023-09-25 1.02 1.09 1.01 1.06 3.9M
2023-09-22 1.12 1.12 1.04 1.06 4.7M
2023-09-21 1.10 1.12 1.05 1.09 6.2M
2023-09-20 1.11 1.17 1.11 1.12 3.7M
2023-09-19 1.16 1.19 1.10 1.13 5.5M
2023-09-18 1.21 1.26 1.12 1.15 7.4M
2023-09-15 1.15 1.17 1.10 1.17 6.5M
2023-09-14 1.17 1.23 1.15 1.16 5.9M
2023-09-13 1.17 1.18 1.09 1.10 7.4M
2023-09-12 1.17 1.29 1.13 1.15 12.5M
2023-09-11 1.20 1.22 1.10 1.10 6.2M
2023-09-08 1.27 1.27 1.20 1.22 3.7M
2023-09-07 1.24 1.27 1.20 1.24 6.0M
2023-09-06 1.26 1.30 1.22 1.26 4.9M
2023-09-05 1.28 1.31 1.25 1.26 6.1M
2023-09-01 1.37 1.39 1.29 1.31 6.3M
2023-08-31 1.43 1.46 1.36 1.36 6.3M
2023-08-30 1.42 1.46 1.39 1.44 7.0M
2023-08-29 1.25 1.50 1.23 1.46 15.4M
2023-08-28 1.25 1.30 1.24 1.26 4.2M
2023-08-25 1.27 1.27 1.20 1.26 4.5M
2023-08-24 1.40 1.43 1.24 1.25 6.5M
2023-08-23 1.28 1.40 1.27 1.39 7.4M
2023-08-22 1.29 1.32 1.26 1.28 5.7M
2023-08-21 1.33 1.34 1.26 1.27 5.8M
2023-08-18 1.22 1.35 1.19 1.34 12.2M
2023-08-17 1.35 1.38 1.30 1.33 11.3M
2023-08-16 1.42 1.46 1.39 1.41 8.5M
2023-08-15 1.52 1.56 1.46 1.46 5.9M
2023-08-14 1.56 1.58 1.50 1.52 6.1M
2023-08-11 1.54 1.61 1.51 1.58 5.8M
2023-08-10 1.57 1.65 1.54 1.55 10.1M
2023-08-09 1.65 1.67 1.52 1.53 8.0M
2023-08-08 1.56 1.65 1.51 1.62 8.3M
2023-08-07 1.56 1.56 1.45 1.53 5.9M
2023-08-04 1.63 1.66 1.56 1.56 7.9M
2023-08-03 1.67 1.69 1.63 1.64 12.1M
2023-08-02 1.77 1.85 1.71 1.72 8.3M
2023-08-01 1.78 1.80 1.67 1.78 10.2M
2023-07-31 1.80 1.89 1.79 1.87 19.5M
2023-07-28 1.74 1.81 1.72 1.79 8.2M
2023-07-27 1.82 1.83 1.70 1.71 12.8M
2023-07-26 1.70 1.80 1.68 1.79 11.9M
2023-07-25 1.71 1.81 1.69 1.69 9.3M
2023-07-24 1.67 1.72 1.63 1.70 9.0M
2023-07-21 1.74 1.81 1.66 1.74 10.8M
2023-07-20 1.88 1.91 1.71 1.72 14.0M
2023-07-19 1.82 1.89 1.78 1.85 13.7M
2023-07-18 1.81 1.89 1.76 1.80 12.2M
2023-07-17 2.00 2.08 1.83 1.84 20.7M
2023-07-14 2.10 2.16 1.93 1.97 24.2M
2023-07-13 1.85 2.12 1.85 2.09 28.9M
2023-07-12 1.89 1.97 1.78 1.84 20.4M
2023-07-11 1.89 1.93 1.78 1.82 18.5M
2023-07-10 1.74 1.88 1.71 1.87 18.2M
2023-07-07 1.63 1.81 1.61 1.71 16.0M
2023-07-06 1.65 1.67 1.53 1.64 11.0M
2023-07-05 1.60 1.68 1.56 1.65 11.3M
2023-07-03 1.50 1.64 1.48 1.63 7.1M
2023-06-30 1.46 1.51 1.35 1.47 17.0M
2023-06-29 1.46 1.49 1.41 1.41 8.2M
2023-06-28 1.44 1.50 1.40 1.44 8.0M
2023-06-27 1.42 1.50 1.41 1.48 8.1M
2023-06-26 1.52 1.56 1.36 1.38 10.0M
2023-06-23 1.45 1.57 1.39 1.52 18.3M
2023-06-22 1.41 1.49 1.33 1.45 9.6M
2023-06-21 1.44 1.47 1.37 1.40 13.4M
2023-06-20 1.23 1.40 1.20 1.34 16.1M
2023-06-16 1.14 1.21 1.12 1.17 11.0M
2023-06-15 1.12 1.15 1.11 1.15 4.0M
2023-06-14 1.17 1.19 1.14 1.18 3.3M
2023-06-13 1.16 1.20 1.13 1.18 4.0M
2023-06-12 1.09 1.19 1.09 1.17 4.2M
2023-06-09 1.15 1.16 1.08 1.09 2.3M
2023-06-08 1.14 1.16 1.11 1.13 2.6M
2023-06-07 1.17 1.21 1.12 1.12 4.5M
2023-06-06 1.10 1.17 1.01 1.17 4.6M
2023-06-05 1.18 1.20 1.11 1.12 3.3M
2023-06-02 1.24 1.25 1.18 1.21 3.7M
2023-06-01 1.15 1.23 1.15 1.21 3.3M
2023-05-31 1.15 1.23 1.14 1.20 3.6M
2023-05-30 1.17 1.23 1.17 1.20 5.5M
2023-05-26 1.06 1.13 1.06 1.10 1.8M
2023-05-25 1.12 1.12 1.05 1.07 2.8M
2023-05-24 1.12 1.14 1.08 1.12 2.9M
2023-05-23 1.16 1.21 1.13 1.14 3.7M
2023-05-22 1.13 1.17 1.12 1.15 2.2M
2023-05-19 1.21 1.21 1.12 1.13 2.8M
2023-05-18 1.15 1.21 1.11 1.15 3.9M
2023-05-17 1.05 1.17 1.05 1.15 4.3M
2023-05-16 1.04 1.08 1.04 1.06 1.7M
2023-05-15 1.04 1.10 1.01 1.09 3.9M
2023-05-12 1.00 1.01 0.96 0.98 4.2M
2023-05-11 1.08 1.11 1.00 1.01 5.2M
2023-05-10 1.10 1.16 1.08 1.11 7.3M
2023-05-09 1.08 1.09 1.05 1.05 2.9M
2023-05-08 1.10 1.12 1.06 1.07 5.1M
2023-05-05 1.08 1.18 1.08 1.16 5.9M
2023-05-04 1.13 1.14 1.07 1.08 3.7M
2023-05-03 1.14 1.15 1.09 1.11 4.4M
2023-05-02 1.11 1.16 1.07 1.15 5.3M
2023-05-01 1.16 1.17 1.09 1.11 4.4M
2023-04-28 1.20 1.22 1.16 1.16 5.8M
2023-04-27 1.16 1.24 1.12 1.22 5.0M
2023-04-26 1.18 1.21 1.10 1.13 8.4M
2023-04-25 1.05 1.09 1.01 1.06 5.1M
2023-04-24 1.04 1.09 1.00 1.05 4.6M
2023-04-21 1.08 1.12 1.03 1.04 5.6M
2023-04-20 1.15 1.17 1.05 1.07 4.7M
2023-04-19 1.17 1.22 1.14 1.17 3.8M
2023-04-18 1.28 1.32 1.22 1.25 4.9M
2023-04-17 1.12 1.24 1.09 1.21 6.6M
2023-04-14 1.34 1.35 1.15 1.25 11.6M
2023-04-13 1.14 1.31 1.12 1.25 11.3M
2023-04-12 1.07 1.16 1.03 1.10 8.8M
2023-04-11 0.98 1.10 0.98 1.10 8.2M
2023-04-10 0.92 0.97 0.82 0.96 4.5M
2023-04-06 0.87 0.93 0.87 0.92 0.8M
2023-04-05 0.94 0.94 0.88 0.91 1.8M
2023-04-04 0.95 0.98 0.92 0.94 1.3M
2023-04-03 0.97 0.97 0.93 0.94 2.2M
2023-03-31 0.93 0.98 0.93 0.97 2.5M
2023-03-30 0.95 0.97 0.92 0.93 2.0M
2023-03-29 0.93 0.98 0.93 0.95 2.7M
2023-03-28 0.86 0.90 0.85 0.90 2.1M
2023-03-27 0.92 0.93 0.87 0.90 1.7M
2023-03-24 0.94 0.97 0.91 0.92 2.4M
2023-03-23 0.95 1.02 0.93 0.99 4.3M
2023-03-22 1.04 1.08 0.91 0.92 6.1M
2023-03-21 0.92 1.04 0.90 1.04 5.5M
2023-03-20 0.98 0.99 0.89 0.91 4.5M
2023-03-17 0.92 0.95 0.88 0.88 7.0M
2023-03-16 0.82 0.87 0.80 0.85 2.4M
2023-03-15 0.86 0.88 0.78 0.82 3.3M
2023-03-14 0.93 0.95 0.83 0.86 5.2M
2023-03-13 0.80 0.85 0.75 0.82 6.1M
2023-03-10 0.73 0.77 0.68 0.71 2.6M
2023-03-09 0.80 0.83 0.70 0.71 3.5M
2023-03-08 0.84 0.84 0.80 0.82 2.4M
2023-03-07 0.89 0.90 0.82 0.83 3.0M
2023-03-06 0.90 0.93 0.87 0.89 1.9M
2023-03-03 0.90 0.90 0.87 0.88 2.3M
2023-03-02 0.94 0.94 0.91 0.93 1.3M
2023-03-01 0.93 0.99 0.91 0.95 2.7M
2023-02-28 0.94 0.98 0.93 0.95 1.9M
2023-02-27 0.99 1.02 0.93 0.95 1.7M
2023-02-24 1.00 1.02 0.93 0.94 3.2M
2023-02-23 1.04 1.06 0.99 1.06 2.2M
2023-02-22 1.06 1.08 1.00 1.01 4.6M
2023-02-21 1.09 1.12 1.04 1.06 3.7M
2023-02-17 1.04 1.14 1.02 1.11 5.4M
2023-02-16 1.14 1.20 1.05 1.05 8.2M
2023-02-15 1.01 1.13 0.99 1.11 7.6M
2023-02-14 0.87 1.01 0.87 0.97 3.8M
2023-02-13 0.90 0.91 0.86 0.88 2.1M
2023-02-10 0.94 0.97 0.90 0.90 5.1M
2023-02-09 1.08 1.09 0.93 0.96 6.3M
2023-02-08 1.08 1.16 1.04 1.08 3.8M
2023-02-07 1.10 1.11 1.03 1.10 3.4M
2023-02-06 1.03 1.11 1.02 1.07 3.6M
2023-02-03 1.09 1.16 1.05 1.06 7.9M
2023-02-02 1.18 1.23 1.11 1.15 10.6M
2023-02-01 1.02 1.13 0.96 1.11 7.0M
2023-01-31 1.11 1.13 0.98 0.99 12.1M
2023-01-30 1.09 1.20 1.02 1.06 5.5M
2023-01-27 1.06 1.14 1.04 1.10 5.8M
2023-01-26 1.14 1.17 1.06 1.07 3.9M
2023-01-25 1.05 1.11 1.04 1.08 3.4M
2023-01-24 1.12 1.16 1.10 1.13 3.1M
2023-01-23 1.17 1.22 1.09 1.18 6.9M
2023-01-20 1.09 1.19 1.04 1.15 6.9M
2023-01-19 0.92 1.16 0.91 1.09 6.0M
2023-01-18 1.12 1.16 0.92 0.96 10.1M
2023-01-17 1.23 1.25 1.06 1.10 10.3M
2023-01-13 0.99 1.26 0.92 1.07 14.7M
2023-01-12 0.75 1.01 0.69 1.01 10.5M
2023-01-11 0.73 0.75 0.68 0.70 3.1M
2023-01-10 0.68 0.75 0.66 0.73 4.5M
2023-01-09 0.62 0.75 0.60 0.67 6.9M
2023-01-06 0.54 0.55 0.50 0.54 1.6M
2023-01-05 0.53 0.54 0.48 0.52 1.5M
2023-01-04 0.44 0.52 0.43 0.51 3.6M
2023-01-03 0.44 0.44 0.42 0.43 1.1M