ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

R1T Bitdeer Technologies Holding Co

14.274
-0.126 (-0.87%)
14:16:22 - Realtime Data

R1T Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2025 14.354 -2.00 -12.21% 15.92 15.92 14.23 20,673
Feb 17 2025 16.35 0.65 4.11% 15.664 16.35 15.50 6,686
Feb 14 2025 15.704 -0.10 -0.62% 15.738 16.04 15.476 3,993
Feb 13 2025 15.802 0.18 1.15% 15.50 15.898 15.022 2,723
Feb 12 2025 15.622 0.51 3.35% 15.952 15.978 15.378 2,913
Feb 11 2025 15.116 -1.87 -11.03% 16.998 17.052 15.116 9,276
Feb 10 2025 16.99 0.69 4.22% 16.58 17.028 16.20 6,051
Feb 07 2025 16.302 0.82 5.27% 15.55 17.00 15.522 4,645
Feb 06 2025 15.486 -0.12 -0.79% 16.014 16.416 15.474 8,379
Feb 05 2025 15.61 -0.71 -4.37% 16.218 16.434 15.236 5,968
Feb 04 2025 16.324 -0.90 -5.20% 17.198 17.60 16.214 7,292
Feb 03 2025 17.22 -0.83 -4.60% 16.50 17.22 15.80 12,172
Jan 31 2025 18.05 0.34 1.94% 17.804 18.418 17.378 38,178
Jan 30 2025 17.706 1.13 6.82% 16.696 17.818 16.684 11,733
Jan 29 2025 16.576 0.76 4.82% 17.00 17.00 16.234 11,505
Jan 28 2025 15.814 1.02 6.88% 15.502 17.00 15.02 9,761
Jan 27 2025 14.796 -4.72 -24.17% 18.988 18.988 14.396 27,883
Jan 24 2025 19.512 0.56 2.97% 19.10 20.63 18.80 13,110
Jan 23 2025 18.95 -0.40 -2.08% 18.90 19.472 18.444 15,158
Jan 22 2025 19.352 -1.33 -6.44% 20.80 21.17 18.436 21,562
Jan 21 2025 20.685 -3.31 -13.79% 21.60 21.67 19.35 27,649
Jan 20 2025 23.995 3.65 17.94% 20.60 24.50 20.60 20,744
Jan 17 2025 20.345 -0.67 -3.19% 21.60 22.555 19.846 22,958
Jan 16 2025 21.015 0.77 3.78% 20.53 21.095 19.516 22,284
Jan 15 2025 20.25 1.84 10.02% 18.802 20.565 18.40 4,849
Jan 14 2025 18.406 2.08 12.77% 17.846 18.406 17.454 7,521
Jan 13 2025 16.322 -1.79 -9.90% 18.50 18.50 16.30 9,519
Jan 10 2025 18.116 -0.22 -1.22% 18.93 19.036 16.516 13,164
Jan 09 2025 18.34 0.54 3.03% 18.58 18.80 17.002 4,823
Jan 08 2025 17.80 -1.41 -7.34% 19.606 19.80 17.372 14,202
Jan 07 2025 19.21 -3.23 -14.37% 23.20 23.20 19.17 17,401
Jan 06 2025 22.435 -2.83 -11.18% 26.20 26.45 22.09 18,871
Jan 03 2025 25.26 3.20 14.51% 22.45 25.29 22.08 9,560
Jan 02 2025 22.06 -0.15 -0.68% 22.20 24.20 21.46 7,057
Dec 30 2024 22.21 -0.65 -2.84% 22.715 22.73 22.005 2,498
Dec 27 2024 22.86 2.87 14.38% 23.135 24.35 22.33 22,731
Dec 23 2024 19.986 0.48 2.44% 20.00 20.72 18.83 21,473
Dec 20 2024 19.51 2.05 11.72% 17.618 19.828 16.202 39,052
Dec 19 2024 17.464 -1.31 -6.97% 19.194 19.892 17.464 25,258
Dec 18 2024 18.772 -1.60 -7.87% 19.50 21.57 18.70 17,778
Dec 17 2024 20.375 -1.71 -7.72% 23.60 24.20 18.886 39,543
Dec 16 2024 22.08 2.12 10.63% 21.16 24.045 20.78 32,701
Dec 13 2024 19.958 -0.49 -2.41% 21.20 22.62 19.552 20,142
Dec 12 2024 20.45 1.19 6.17% 19.80 23.095 19.64 19,812
Dec 11 2024 19.262 1.48 8.34% 18.20 21.06 18.10 4,682
Dec 10 2024 17.78 -2.06 -10.38% 19.908 20.215 17.78 5,756
Dec 09 2024 19.84 -0.36 -1.78% 19.744 21.74 18.822 16,522
Dec 06 2024 20.20 3.62 21.86% 15.964 20.84 15.964 22,687
Dec 05 2024 16.576 1.11 7.19% 16.396 18.21 16.368 14,744
Dec 04 2024 15.464 1.26 8.90% 14.498 16.60 14.116 56,777
Dec 03 2024 14.20 1.12 8.55% 13.292 14.498 12.852 2,872
Dec 02 2024 13.082 -0.66 -4.80% 14.50 14.844 13.082 4,477
Nov 29 2024 13.742 2.25 19.60% 11.754 14.716 11.754 3,829
Nov 28 2024 11.49 0.00 0.00% 11.49 11.49 11.49 0.00
Nov 27 2024 11.49 0.39 3.55% 11.55 11.55 11.49 600
Nov 26 2024 11.096 -0.73 -6.20% 11.596 11.596 10.944 2,258
Nov 25 2024 11.83 0.93 8.57% 11.176 11.83 10.90 1,140
Nov 22 2024 10.896 -0.15 -1.38% 10.182 11.242 10.182 1,165