Bitdeer Technologies Group (BTDR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.62893081761 | 11.13 | 11.73 | 9.2 | 2771736 | 10.71219684 | CS |
| 4 | 1.91 | 20.5597416577 | 9.29 | 12.85 | 8.92 | 3388883 | 10.69372166 | CS |
| 12 | 4.91 | 78.0604133545 | 6.29 | 12.85 | 5.25 | 1806305 | 9.55670356 | CS |
| 26 | 4.9 | 77.7777777778 | 6.3 | 12.85 | 5.23 | 1717267 | 8.39029539 | CS |
| 52 | 0.37 | 3.41643582641 | 10.83 | 14.65 | 2.77 | 1239473 | 8.16677996 | CS |
| 156 | 1.5 | 15.4639175258 | 9.7 | 14.65 | 2.77 | 993595 | 8.17597748 | CS |
| 260 | 1.5 | 15.4639175258 | 9.7 | 14.65 | 2.77 | 993595 | 8.17597748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 10.985 | 1.56 | 16.49 | 9.3 | 11.075 | 9.2 | 3073535 |
| 1721342100 | 9.43 | -0.89 | -8.62 | 10.6 | 10.6 | 9.34 | 2345705 |
| 1721255700 | 10.32 | -0.86 | -7.69 | 10.95 | 11.45 | 10.17 | 2979211 |
| 1721169300 | 11.18 | -0.3 | -2.61 | 11.28 | 11.73 | 10.97 | 2550806 |
| 1721082900 | 11.48 | 0.91 | 8.61 | 11.13 | 11.6683 | 11.02 | 2797381 |
| 1720823700 | 10.57 | 0.4 | 3.93 | 10.19 | 10.77 | 9.8 | 2095560 |
| 1720737300 | 10.17 | -0.74 | -6.78 | 11.43 | 11.46 | 9.83 | 4445859 |
| 1720650900 | 10.91 | -0.3 | -2.68 | 11.6 | 11.6 | 10.71 | 1735607 |
| 1720564500 | 11.21 | -1.21 | -9.74 | 12.42 | 12.85 | 11.06 | 3339141 |
| 1720478100 | 12.42 | 0.88 | 7.63 | 11.8 | 12.85 | 11.8 | 4336605 |
| 1720218900 | 11.54 | -0.29 | -2.45 | 10.9 | 11.64 | 10.45 | 3143060 |
| 1720040640 | 11.83 | 0.22 | 1.89 | 11.22 | 11.85 | 10.71 | 3685419 |
| 1719959700 | 11.61 | 1.02 | 9.63 | 10.86 | 11.64 | 10.41 | 4342496 |
| 1719873300 | 10.59 | 0.33 | 3.22 | 10.4 | 11.0867 | 9.865 | 3384851 |
| 1719614100 | 10.26 | 0.48 | 4.91 | 10.23 | 11.09 | 10.1 | 4980444 |
| 1719527700 | 9.78 | 0.53 | 5.73 | 9.56 | 10.69 | 9.35 | 4371362 |
| 1719441300 | 9.25 | -0.78 | -7.78 | 9.9 | 10.98 | 9.03 | 5253960 |
| 1719354900 | 10.03 | 0.83 | 9.02 | 9.5 | 10.065 | 9.2 | 5097222 |
| 1719268500 | 9.2 | -0.31 | -3.26 | 9.2899999 | 9.95 | 8.92 | 1820969 |
| 1719009300 | 9.51 | -0.35 | -3.55 | 9.18 | 9.7998999 | 8.68 | 3278222 |
| 1718922900 | 9.86 | 0.78 | 8.59 | 8.99 | 10.11 | 8.99 | 2658634 |
| 1718750100 | 9.08 | -0.3 | -3.20 | 8.93 | 9.33 | 8.66 | 1622862 |
| 1718663700 | 9.38 | -0.57 | -5.73 | 9.75 | 9.75 | 8.2899999 | 2752633 |
| 1718404500 | 9.95 | 0.1 | 1.02 | 9.88 | 9.95 | 8.9 | 2276337 |
| 1718318100 | 9.85 | 1.69 | 20.71 | 8.18 | 10.1 | 8.18 | 4294021 |
| 1718231700 | 8.16 | 0.62 | 8.22 | 7.91 | 8.5399999 | 7.8 | 2534650 |
| 1718145300 | 7.54 | 0.25 | 3.43 | 7.09 | 7.56 | 6.75 | 1030934 |
| 1718058900 | 7.29 | -0.01 | -0.14 | 6.97 | 7.42 | 6.96 | 738457 |
| 1717799700 | 7.3 | -0.02 | -0.27 | 7.3164 | 7.68 | 7.0413 | 936119 |
| 1717713300 | 7.32 | 0.31 | 4.42 | 7.09 | 7.49 | 6.9315 | 1308799 |
| 1717626900 | 7.01 | -0.14 | -1.96 | 7.3 | 7.3999 | 6.82 | 1086102 |
| 1717540500 | 7.15 | 0.81 | 12.78 | 6.4 | 7.17 | 6.35 | 1814218 |
| 1717454100 | 6.34 | 0.21 | 3.43 | 6.1 | 6.54 | 5.95 | 873690 |
| 1717194900 | 6.13 | 0.31 | 5.33 | 6.44 | 6.75 | 6.0599999 | 1286580 |
| 1717108500 | 5.82 | -0.16 | -2.68 | 5.98 | 6.0841 | 5.78 | 311001 |
| 1717022100 | 5.98 | -0.13 | -2.13 | 6.08 | 6.14 | 5.89 | 212302 |
| 1716935700 | 6.11 | 0.05 | 0.83 | 6.05 | 6.19 | 5.92 | 366596 |
| 1716590100 | 6.0599999 | 0.43 | 7.64 | 5.7 | 6.0599999 | 5.61 | 302950 |
| 1716503700 | 5.63 | -0.27 | -4.58 | 5.94 | 5.94 | 5.62 | 232052 |
| 1716417300 | 5.9 | -0.01 | -0.17 | 5.9 | 6.36 | 5.8099999 | 678482 |
| 1716330900 | 5.91 | -0.12 | -1.99 | 5.95 | 6.17 | 5.86 | 511792 |
| 1716244500 | 6.03 | 0.32 | 5.60 | 5.66 | 6.08 | 5.59 | 455837 |
| 1715985300 | 5.71 | -0.15 | -2.56 | 5.88 | 6.03 | 5.61 | 395854 |
| 1715898900 | 5.86 | 0.2 | 3.53 | 5.67 | 6.13 | 5.67 | 620440 |
| 1715812500 | 5.66 | 0.28 | 5.20 | 5.5 | 5.68 | 5.28 | 678801 |
| 1715726100 | 5.38 | -0.07 | -1.28 | 5.44 | 5.54 | 5.25 | 524358 |
| 1715639700 | 5.45 | -0.05 | -0.91 | 5.5199999 | 5.7 | 5.43 | 510979 |
| 1715380500 | 5.5 | -0.29 | -5.01 | 5.78 | 5.96 | 5.45 | 477672 |
| 1715294100 | 5.79 | 0.15 | 2.57 | 5.57 | 5.84 | 5.5599999 | 313504 |
| 1715207700 | 5.6449999 | -0.11 | -1.83 | 5.68 | 5.71 | 5.44 | 469368 |
| 1715121300 | 5.75 | -0.09 | -1.54 | 5.86 | 5.89 | 5.68 | 521042 |
| 1715034900 | 5.84 | 0.1 | 1.74 | 5.89 | 6.11 | 5.8099999 | 624309 |
| 1714775700 | 5.74 | 0.1 | 1.77 | 5.78 | 5.8784 | 5.53 | 495752 |
| 1714689300 | 5.64 | 0.14 | 2.55 | 5.65 | 5.7859999 | 5.44 | 610989 |
| 1714602900 | 5.5 | 0.01 | 0.18 | 5.47 | 5.8228 | 5.35 | 617613 |
| 1714516500 | 5.49 | -0.54 | -8.96 | 5.98 | 6.04 | 5.47 | 845043 |
| 1714430100 | 6.03 | -0.32 | -5.04 | 6.29 | 6.29 | 5.89 | 708432 |
| 1714170900 | 6.35 | -0.11 | -1.70 | 6.48 | 6.59 | 6.28 | 524032 |
| 1714084500 | 6.46 | -0.02 | -0.31 | 6.24 | 6.505 | 6.16 | 509854 |
| 1713998100 | 6.48 | -0.23 | -3.43 | 6.59 | 6.83 | 6.41 | 613614 |
| 1713911700 | 6.71 | 0.06 | 0.90 | 6.55 | 6.99 | 6.44 | 956568 |
| 1713825300 | 6.65 | 0.63 | 10.47 | 6.12 | 6.671 | 5.94 | 1026360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
