• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,265.16
  • 0.12 %
  • $44.53
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Bitdeer Technologies Group (BTDR) Charts

Bitdeer Technologies Group (BTDR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$11.82

$0.73

(6.58%)

Day's range
$8.79
Day's range
$12.52
  • 5 DAY PERFORMANCE

    +11.51%
  • 1 MONTH PERFORMANCE

    +36.18%
  • 3 MONTH PERFORMANCE

    +82.97%
  • 6 MONTH PERFORMANCE

    +107.01%
  • YEAR-TO-DATE PERFORMANCE

    +19.88%
  • 1 YEAR PERFORMANCE

    +195.50%

Bitdeer Technologies Group Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $10.75 $11.85   (10.23%) $12.52 $8.79 11.02 M $1.50 B
11/15/2024 $11.12 $11.09   (-0.27%) $11.13 $10.50 4.44 M $1.40 B
11/14/2024 $11.30 $10.74   (-4.96%) $11.64 $10.45 5.61 M $1.36 B
11/13/2024 $11.05 $10.60   (-4.07%) $13.52 $10.34 12.33 M $1.34 B
11/12/2024 $11.03 $10.97   (-0.54%) $11.40 $10.53 7.67 M $1.39 B
11/11/2024 $9.99 $11.34   (13.51%) $11.61 $9.86 10.46 M $1.43 B
11/08/2024 $8.89 $8.96   (0.79%) $9.53 $8.69 3.39 M $1.13 B
11/07/2024 $8.52 $8.90   (4.46%) $9.19 $8.28 3.00 M $1.13 B
11/06/2024 $8.97 $8.51   (-5.13%) $9.02 $8.32 5.42 M $1.08 B
11/05/2024 $7.31 $7.81   (6.84%) $7.85 $7.31 4.34 M $988.20 M
11/04/2024 $7.64 $7.13   (-6.68%) $7.71 $7.08 2.49 M $902.16 M
11/01/2024 $7.92 $7.83   (-1.14%) $8.19 $7.80 3.75 M $990.73 M
10/31/2024 $8.73 $7.79   (-10.77%) $8.73 $7.75 2.31 M $985.67 M
10/30/2024 $8.93 $8.68   (-2.8%) $9.06 $8.61 2.94 M $1.10 B
10/29/2024 $9.56 $9.23   (-3.45%) $9.70 $9.01 4.58 M $1.17 B
10/28/2024 $7.93 $9.37   (18.16%) $9.38 $7.87 5.61 M $1.19 B
10/25/2024 $7.73 $7.53   (-2.59%) $7.91 $7.47 1.70 M $952.77 M
10/24/2024 $8.00 $7.74   (-3.25%) $8.17 $7.67 2.15 M $979.34 M
10/23/2024 $8.05 $7.72   (-4.1%) $8.13 $7.50 2.30 M $976.81 M
10/22/2024 $8.24 $8.20   (-0.49%) $8.30 $7.94 1.54 M $1.04 B
10/21/2024 $8.50 $8.32   (-2.12%) $8.56 $8.03 2.39 M $1.05 B
10/18/2024 $8.29 $8.68   (4.7%) $8.79 $8.08 2.53 M $1.10 B
10/17/2024 $8.27 $8.07   (-2.42%) $8.27 $7.76 2.30 M $1.02 B
10/16/2024 $7.95 $8.35   (5.03%) $8.37 $7.67 2.17 M $1.06 B
10/15/2024 $8.13 $7.77   (-4.43%) $8.31 $7.54 2.45 M $983.14 M
10/14/2024 $7.73 $8.13   (5.17%) $8.17 $7.60 2.42 M $1.03 B
10/11/2024 $6.76 $7.57   (11.98%) $7.58 $6.72 1.71 M $957.83 M
10/10/2024 $6.80 $6.87   (1.03%) $6.95 $6.61 1.24 M $869.26 M
10/09/2024 $7.05 $6.77   (-3.97%) $7.14 $6.68 1.77 M $856.61 M
10/08/2024 $7.04 $7.07   (0.43%) $7.33 $6.81 917,900 $894.57 M
10/07/2024 $7.25 $7.06   (-2.62%) $7.62 $6.91 1.30 M $893.30 M
10/04/2024 $7.13 $7.30   (2.38%) $7.46 $7.03 1.13 M $923.67 M
10/03/2024 $6.88 $6.95   (1.02%) $7.09 $6.73 1.43 M $879.38 M
10/02/2024 $6.98 $6.93   (-0.72%) $7.18 $6.80 1.50 M $876.85 M
10/01/2024 $7.69 $6.94   (-9.75%) $7.71 $6.80 3.66 M $878.12 M
09/30/2024 $7.65 $7.83   (2.35%) $8.02 $7.35 4.03 M $990.73 M
09/27/2024 $8.14 $8.44   (3.69%) $8.55 $7.86 2.62 M $1.07 B
09/26/2024 $7.88 $8.00   (1.52%) $8.18 $7.68 4.12 M $1.01 B
09/25/2024 $7.21 $7.54   (4.58%) $7.87 $7.20 1.60 M $954.04 M
09/24/2024 $7.12 $7.31   (2.67%) $7.32 $7.07 1.26 M $924.93 M
09/23/2024 $7.26 $7.11   (-2.07%) $7.40 $6.88 1.11 M $899.63 M
09/20/2024 $6.80 $7.13   (4.85%) $7.22 $6.72 1.77 M $902.16 M
09/19/2024 $7.54 $6.80   (-9.81%) $7.56 $6.79 2.12 M $860.40 M
09/18/2024 $7.06 $7.12   (0.85%) $7.51 $7.05 2.21 M $900.89 M
09/17/2024 $7.09 $7.12   (0.42%) $7.30 $6.93 1.62 M $900.89 M
09/16/2024 $6.80 $6.91   (1.62%) $6.99 $6.34 1.03 M $874.32 M
09/13/2024 $6.74 $6.89   (2.23%) $7.02 $6.61 1.64 M $871.79 M
09/12/2024 $6.26 $6.66   (6.39%) $6.87 $6.23 2.33 M $842.69 M
09/11/2024 $6.17 $6.29   (1.94%) $6.40 $5.95 1.79 M $795.87 M
09/10/2024 $5.77 $6.27   (8.67%) $6.28 $5.62 3.08 M $793.34 M
09/09/2024 $5.64 $5.72   (1.42%) $5.77 $5.53 1.50 M $723.75 M
09/06/2024 $6.08 $5.45   (-10.36%) $6.15 $5.40 3.84 M $689.59 M
09/05/2024 $6.05 $6.03   (-0.33%) $6.20 $5.83 3.02 M $762.98 M
09/04/2024 $5.86 $5.86   (0%) $6.07 $5.77 1.46 M $741.47 M
09/03/2024 $6.40 $6.00   (-6.25%) $6.43 $5.98 2.66 M $759.18 M
08/30/2024 $6.62 $6.54   (-1.21%) $6.74 $6.35 3.42 M $827.51 M
08/29/2024 $6.76 $6.61   (-2.22%) $7.07 $6.56 1.73 M $836.36 M
08/28/2024 $6.99 $6.59   (-5.72%) $7.06 $6.56 2.73 M $833.83 M
08/27/2024 $7.07 $7.03   (-0.57%) $7.25 $6.99 1.68 M $889.51 M
08/26/2024 $7.49 $7.23   (-3.47%) $7.70 $7.23 2.54 M $914.81 M
08/23/2024 $7.04 $7.54   (7.1%) $7.62 $6.92 3.27 M $954.04 M
08/22/2024 $6.96 $6.99   (0.43%) $7.47 $6.82 4.00 M $884.44 M
08/21/2024 $6.85 $6.91   (0.88%) $7.16 $6.78 3.27 M $874.32 M
08/20/2024 $7.00 $6.73   (-3.86%) $7.12 $6.58 2.44 M $851.55 M
08/19/2024 $6.54 $6.89   (5.35%) $7.08 $6.50 4.43 M $871.79 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.