Bitdeer Technologies Group (BTDR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9499 | -5.95548589342 | 15.95 | 16.92 | 14.87 | 3692040 | 15.9402262 | CS |
| 4 | -6.5399 | -30.3616527391 | 21.54 | 21.73 | 14.87 | 5626428 | 17.30035032 | CS |
| 12 | 3.4301 | 29.6464995678 | 11.57 | 26.99 | 11.31 | 8384870 | 19.39569889 | CS |
| 26 | 8.4601 | 129.359327217 | 6.54 | 26.99 | 5.4 | 5612374 | 15.63501908 | CS |
| 52 | 7.8401 | 109.498603352 | 7.16 | 26.99 | 5.23 | 3747029 | 13.82038592 | CS |
| 156 | 5.3001 | 54.6402061856 | 9.7 | 26.99 | 2.77 | 2321881 | 13.03431504 | CS |
| 260 | 5.3001 | 54.6402061856 | 9.7 | 26.99 | 2.77 | 2321881 | 13.03431504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 15.03 | -1.47 | -8.91 | 16.16 | 16.579999 | 14.87 | 4960009 |
| 1739576100 | 16.5 | -0.08 | -0.48 | 16.52 | 16.92 | 16.12 | 2868144 |
| 1739489700 | 16.579999 | 0.42 | 2.60 | 16.27 | 16.649999 | 15.615 | 3315256 |
| 1739403300 | 16.16 | 0.5 | 3.19 | 16.065 | 16.51 | 15.75 | 3366056 |
| 1739316900 | 15.66 | -1.75 | -10.05 | 16.98 | 18.06 | 15.555 | 6863633 |
| 1739230500 | 17.41 | 0.75 | 4.50 | 16.719999 | 17.65 | 16.34 | 4340420 |
| 1738971300 | 16.66 | 0.4 | 2.46 | 17.455 | 17.57 | 16.52 | 2782123 |
| 1738884900 | 16.26 | 0.01 | 0.06 | 16.6 | 17.4452 | 15.94 | 3807787 |
| 1738798500 | 16.25 | -0.64 | -3.79 | 17.17 | 17.75 | 15.88 | 5593570 |
| 1738712100 | 16.89 | -0.88 | -4.95 | 17.6 | 17.899 | 16.8 | 3776005 |
| 1738625700 | 17.77 | -0.75 | -4.05 | 16.9 | 17.97 | 16.329999 | 5347154 |
| 1738366500 | 18.52 | 0.35 | 1.93 | 18.29 | 19.07 | 18.09 | 4822180 |
| 1738280100 | 18.17 | 1.05 | 6.13 | 17.75 | 18.5 | 17.56 | 6167527 |
| 1738193700 | 17.12 | 0.45 | 2.70 | 16.92 | 17.56 | 16.62 | 4228619 |
| 1738107300 | 16.67 | 1.13 | 7.27 | 16.399999 | 17.655 | 15.56 | 7847865 |
| 1738020900 | 15.54 | -5.12 | -24.78 | 19.16 | 19.249 | 15.1 | 11790296 |
| 1737761700 | 20.66 | 0.12 | 0.58 | 20.17 | 21.68 | 19.6 | 6839584 |
| 1737675300 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1737588900 | 20.54 | -1.17 | -5.39 | 21.54 | 21.73 | 19.1 | 10404549 |
| 1737502500 | 21.71 | 0.81 | 3.88 | 22.4 | 22.75 | 20.05 | 8484806 |
| 1737156900 | 20.9 | -0.64 | -2.97 | 22.5 | 23.19 | 20.33 | 9393856 |
| 1737070500 | 21.54 | 0.7 | 3.36 | 20.22 | 21.68 | 19.9 | 4314081 |
| 1736984100 | 20.84 | 1.8 | 9.45 | 20.14 | 21.35 | 19.57 | 8080289 |
| 1736897700 | 19.04 | 1.93 | 11.28 | 18.31 | 19.24 | 17.71 | 6470376 |
| 1736811300 | 17.11 | -1.39 | -7.51 | 17.33 | 17.6799 | 16.39 | 5171882 |
| 1736552100 | 18.5 | -0.08 | -0.43 | 18.49 | 18.79 | 16.89 | 9377051 |
| 1736379300 | 18.58 | -1.13 | -5.71 | 19.13 | 20.3 | 17.8 | 9610104 |
| 1736292900 | 19.705 | -3.58 | -15.36 | 23.5 | 23.77 | 19.68 | 9951911 |
| 1736206500 | 23.28 | -2.82 | -10.80 | 26.1 | 26.93 | 22.905 | 10994457 |
| 1735947300 | 26.1 | 3.23 | 14.12 | 22.99 | 26.2 | 22.8 | 8072159 |
| 1735860900 | 22.87 | 1.2 | 5.54 | 22.03 | 25.18 | 21.52 | 7051604 |
| 1735688100 | 21.67 | -0.62 | -2.78 | 23.94 | 23.97 | 21.04 | 5465477 |
| 1735601700 | 22.29 | -1.36 | -5.75 | 22.9 | 22.9 | 20.15 | 10030416 |
| 1735342500 | 23.65 | -0.81 | -3.31 | 25.7547 | 25.86 | 23.36 | 6397080 |
| 1735256100 | 24.46 | 0.9 | 3.82 | 22.9 | 25.12 | 22.71 | 6561558 |
| 1735077840 | 23.56 | 3.04 | 14.81 | 21.7 | 24 | 20.7 | 8103119 |
| 1734996900 | 20.52 | 0.03 | 0.15 | 20.4 | 20.91 | 19.42 | 5699559 |
| 1734737700 | 20.49 | 2.35 | 12.95 | 18.51 | 20.85 | 18 | 10157625 |
| 1734651300 | 18.14 | -1.26 | -6.49 | 20.2544 | 20.65 | 18.01 | 8802917 |
| 1734564900 | 19.4 | -1.82 | -8.58 | 20.7235 | 22.7 | 19.29 | 9230663 |
| 1734478500 | 21.22 | -1.92 | -8.30 | 24.65 | 24.65 | 19.75 | 15115308 |
| 1734392100 | 23.14 | 2.22 | 10.61 | 22.62 | 25.51 | 21.81 | 14972902 |
| 1734132900 | 20.92 | -0.45 | -2.11 | 21.985 | 23.65 | 20.43 | 10748416 |
| 1734046500 | 21.37 | 1.44 | 7.23 | 21.06 | 24.68 | 20.4 | 14712401 |
| 1733960100 | 19.93 | 1.03 | 5.45 | 19.7 | 22.3 | 18.42 | 11154249 |
| 1733873700 | 18.9 | -1.73 | -8.39 | 19.5 | 21.4 | 18.72 | 10790614 |
| 1733787300 | 20.63 | -0.38 | -1.81 | 21.885 | 22.86 | 19.89 | 13304430 |
| 1733528100 | 21.01 | 4.03 | 23.73 | 17.8821 | 22.01 | 17.75 | 18032827 |
| 1733441700 | 16.98 | 0.9 | 5.60 | 18.115 | 19.44 | 16.98 | 11892738 |
| 1733355300 | 16.079999 | 1.29 | 8.72 | 15.02 | 17.67 | 14.95 | 13278118 |
| 1733268900 | 14.79 | 0.95 | 6.86 | 13.32 | 15.35 | 13.26 | 8573752 |
| 1733182500 | 13.84 | -0.43 | -3.01 | 14.64 | 14.8 | 13.66 | 6458010 |
| 1732917840 | 14.27 | 2.04 | 16.68 | 13.1 | 15.5 | 12.96 | 15705402 |
| 1732750500 | 12.23 | 1.07 | 9.59 | 11.605 | 12.35 | 11.31 | 4004736 |
| 1732664100 | 11.16 | -1.17 | -9.49 | 12.01 | 12.01 | 11.12 | 3708180 |
| 1732577700 | 12.33 | 0.79 | 6.85 | 11.68 | 12.96 | 11.17 | 7455516 |
| 1732318500 | 11.54 | 0.35 | 3.13 | 10.84 | 12.25 | 10.64 | 12480032 |
| 1732232100 | 11.19 | -0.7 | -5.89 | 12.84 | 12.84 | 11.04 | 7471571 |
| 1732145700 | 11.89 | 0.35 | 3.03 | 12.06 | 13.61 | 11.775 | 7407413 |
| 1732059300 | 11.54 | -0.31 | -2.62 | 12.58 | 12.58 | 11.23 | 4447118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
