Bitdeer Technologies Holding Co (R1T)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 8.75 | -4.04 | -31.58 | 11.938 | 12 | 8.647 | 31999 |
| 1740432420 | 12.788 | 0.32 | 2.60 | 12.814 | 12.824 | 11.75 | 13489 |
| 1740173220 | 12.464 | -1.82 | -12.72 | 14.272 | 14.712 | 12.464 | 11101 |
| 1740086820 | 14.28 | -0.02 | -0.14 | 14.394 | 14.712 | 13.296 | 8313 |
| 1740000420 | 14.3 | -0.05 | -0.38 | 14.872 | 14.872 | 13.914 | 7401 |
| 1739914020 | 14.354 | -2 | -12.21 | 15.92 | 15.92 | 14.23 | 20673 |
| 1739827620 | 16.35 | 0.65 | 4.11 | 15.664 | 16.35 | 15.5 | 6686 |
| 1739568420 | 15.704 | -0.1 | -0.62 | 15.738 | 16.04 | 15.476 | 3993 |
| 1739482020 | 15.802 | 0.18 | 1.15 | 15.5 | 15.898 | 15.022 | 2723 |
| 1739395620 | 15.622 | 0.51 | 3.35 | 15.952 | 15.978 | 15.378 | 2913 |
| 1739309220 | 15.116 | -1.87 | -11.03 | 16.998 | 17.052 | 15.116 | 9276 |
| 1739222820 | 16.989999 | 0.69 | 4.22 | 16.579999 | 17.027999 | 16.2 | 6051 |
| 1738963620 | 16.302 | 0.82 | 5.27 | 15.55 | 17 | 15.522 | 4645 |
| 1738877220 | 15.486 | -0.12 | -0.79 | 16.014 | 16.416 | 15.474 | 8379 |
| 1738790820 | 15.61 | -0.71 | -4.37 | 16.218 | 16.434 | 15.236 | 5968 |
| 1738704420 | 16.324 | -0.9 | -5.20 | 17.198 | 17.6 | 16.213999 | 7292 |
| 1738618020 | 17.22 | -0.83 | -4.60 | 16.5 | 17.22 | 15.8 | 12172 |
| 1738358820 | 18.05 | 0.34 | 1.94 | 17.803999 | 18.418 | 17.378 | 38178 |
| 1738272420 | 17.706 | 1.13 | 6.82 | 16.696 | 17.818 | 16.684 | 11733 |
| 1738186020 | 16.576 | 0.76 | 4.82 | 17 | 17 | 16.234 | 11505 |
| 1738099620 | 15.814 | 1.02 | 6.88 | 15.502 | 17 | 15.02 | 9761 |
| 1738013220 | 14.796 | -4.72 | -24.17 | 18.988 | 18.988 | 14.396 | 27883 |
| 1737754020 | 19.512 | 0.56 | 2.97 | 19.1 | 20.63 | 18.8 | 13110 |
| 1737667620 | 18.95 | -0.4 | -2.08 | 18.899999 | 19.472 | 18.444 | 15158 |
| 1737581220 | 19.352 | -1.33 | -6.44 | 20.8 | 21.17 | 18.436 | 21562 |
| 1737494820 | 20.684999 | -3.31 | -13.79 | 21.6 | 21.67 | 19.35 | 27649 |
| 1737408420 | 23.995 | 3.65 | 17.94 | 20.6 | 24.5 | 20.6 | 20744 |
| 1737149220 | 20.345 | -0.67 | -3.19 | 21.6 | 22.555 | 19.846 | 22958 |
| 1737062820 | 21.015 | 0.77 | 3.78 | 20.53 | 21.095 | 19.515999 | 22284 |
| 1736976420 | 20.25 | 1.84 | 10.02 | 18.802 | 20.565 | 18.399999 | 4849 |
| 1736890020 | 18.405999 | 2.08 | 12.77 | 17.846 | 18.405999 | 17.454 | 7521 |
| 1736803620 | 16.322 | -1.79 | -9.90 | 18.5 | 18.5 | 16.3 | 9519 |
| 1736544420 | 18.116 | -0.22 | -1.22 | 18.93 | 19.036 | 16.515999 | 13164 |
| 1736458020 | 18.34 | 0.54 | 3.03 | 18.579999 | 18.8 | 17.002 | 4823 |
| 1736371620 | 17.8 | -1.41 | -7.34 | 19.606 | 19.8 | 17.372 | 14202 |
| 1736285220 | 19.21 | -3.23 | -14.37 | 23.2 | 23.2 | 19.17 | 17401 |
| 1736198820 | 22.435 | -2.83 | -11.18 | 26.2 | 26.45 | 22.09 | 18871 |
| 1735939620 | 25.26 | 3.2 | 14.51 | 22.45 | 25.29 | 22.08 | 9560 |
| 1735853220 | 22.06 | -0.15 | -0.68 | 22.2 | 24.2 | 21.46 | 7057 |
| 1735594020 | 22.21 | -0.65 | -2.84 | 22.715 | 22.73 | 22.005 | 2498 |
| 1735334820 | 22.86 | 2.87 | 14.38 | 23.135 | 24.35 | 22.33 | 22731 |
| 1734989220 | 19.986 | 0.48 | 2.44 | 20 | 20.72 | 18.829999 | 21473 |
| 1734730020 | 19.51 | 2.05 | 11.72 | 17.617999 | 19.828 | 16.202 | 39052 |
| 1734643620 | 17.463999 | -1.31 | -6.97 | 19.194 | 19.892 | 17.463999 | 25258 |
| 1734557220 | 18.771999 | -1.6 | -7.87 | 19.5 | 21.57 | 18.7 | 17778 |
| 1734470820 | 20.375 | -1.71 | -7.72 | 23.6 | 24.2 | 18.886 | 39543 |
| 1734384420 | 22.08 | 2.12 | 10.63 | 21.16 | 24.045 | 20.78 | 32701 |
| 1734125220 | 19.957999 | -0.49 | -2.41 | 21.2 | 22.62 | 19.552 | 20142 |
| 1734038820 | 20.45 | 1.19 | 6.17 | 19.8 | 23.095 | 19.64 | 19812 |
| 1733952420 | 19.262 | 1.48 | 8.34 | 18.2 | 21.059999 | 18.1 | 4682 |
| 1733866020 | 17.78 | -2.06 | -10.38 | 19.908 | 20.215 | 17.78 | 5756 |
| 1733779620 | 19.84 | -0.36 | -1.78 | 19.744 | 21.74 | 18.822 | 16522 |
| 1733520420 | 20.2 | 3.62 | 21.86 | 15.964 | 20.84 | 15.964 | 22687 |
| 1733434020 | 16.576 | 1.11 | 7.19 | 16.396 | 18.21 | 16.367999 | 14744 |
| 1733347620 | 15.464 | 1.26 | 8.90 | 14.498 | 16.6 | 14.116 | 56777 |
| 1733261220 | 14.2 | 1.12 | 8.55 | 13.292 | 14.498 | 12.852 | 2872 |
| 1733174820 | 13.082 | -0.66 | -4.80 | 14.5 | 14.844 | 13.082 | 4477 |
| 1732915620 | 13.742 | 2.25 | 19.60 | 11.754 | 14.716 | 11.754 | 3829 |
| 1732829220 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
| 1732742820 | 11.49 | 0.39 | 3.55 | 11.55 | 11.55 | 11.49 | 600 |
| 1732656420 | 11.096 | -0.73 | -6.20 | 11.596 | 11.596 | 10.944 | 2258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
