Bitmine Immersion Tech

BMNR
🏛️ usa →
52.36
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.30 57.30 55.00 56.76 570.0K
09:31 56.53 57.62 56.53 57.44 59.9K
09:32 57.61 61.50 57.31 61.50 160.4K
09:33 60.77 63.00 59.84 62.74 183.3K
09:34 62.80 62.88 61.24 61.75 117.8K
09:35 61.56 62.00 61.01 61.76 112.0K
09:36 62.99 63.99 62.01 62.28 183.4K
09:37 62.07 63.69 62.07 62.09 132.6K
09:38 62.29 62.54 61.58 61.74 67.9K
09:39 62.14 64.27 62.14 64.13 162.6K
09:40 64.39 64.46 63.00 63.29 135.1K
09:41 63.90 64.93 63.90 64.65 164.1K
09:42 64.40 65.00 64.01 64.90 136.1K
09:43 65.84 67.36 65.54 67.00 262.2K
09:44 67.33 67.33 64.35 66.01 168.6K
09:45 66.62 66.87 63.14 63.20 146.5K
09:46 63.67 64.97 63.67 64.47 102.6K
09:47 64.06 64.52 63.70 63.70 58.7K
09:48 63.64 66.19 63.63 65.39 105.2K
09:49 65.43 66.50 65.41 65.54 93.4K
09:50 65.76 66.74 65.35 65.49 114.0K
09:51 65.64 65.79 65.20 65.57 38.2K
09:52 65.52 66.50 65.51 66.50 75.3K
09:53 66.10 69.00 66.10 68.93 258.9K
09:54 68.68 71.39 68.34 71.03 334.1K
09:55 71.19 72.00 70.51 70.82 192.5K
09:56 70.65 71.57 69.93 70.42 118.6K
09:57 70.38 70.38 68.70 70.00 100.5K
09:58 70.23 71.12 69.88 70.20 144.2K
09:59 69.79 70.98 69.79 70.85 72.3K
10:00 70.83 73.45 70.23 73.01 282.1K
10:01 73.63 75.39 73.44 75.00 361.9K
10:02 74.76 79.06 73.14 79.06 300.2K
10:03 78.97 79.88 77.59 79.04 295.8K
10:04 78.48 79.82 77.53 77.53 230.4K
10:05 78.42 83.78 78.42 83.65 408.1K
10:06 83.64 83.87 78.69 78.69 324.7K
10:07 78.28 80.97 78.28 79.03 219.8K
10:08 79.02 80.53 78.54 79.86 162.9K
10:09 79.51 81.13 78.65 80.90 199.8K
10:10 80.99 81.67 80.00 80.12 171.0K
10:11 80.49 80.81 78.06 79.40 195.8K
10:12 80.17 84.83 79.10 80.26 421.2K
10:13 81.66 88.08 81.66 86.49 443.9K
10:14 85.50 88.78 85.50 87.41 260.8K
10:15 87.53 88.34 85.01 86.99 227.0K
10:16 86.50 86.64 84.55 86.36 191.3K
10:17 85.97 86.48 80.01 80.33 273.0K
10:18 79.27 82.90 79.27 82.39 261.8K
10:19 82.32 83.00 80.83 81.62 119.2K
10:20 80.83 84.37 80.83 83.58 167.8K
10:21 83.94 83.99 82.01 82.80 110.9K
10:22 82.70 82.97 79.71 81.19 152.4K
10:23 80.31 81.50 80.31 80.89 90.5K
10:24 80.85 81.34 80.18 80.25 93.6K
10:25 80.44 80.44 79.00 79.19 187.0K
10:26 79.35 80.72 79.35 80.00 113.3K
10:27 79.92 83.42 79.78 81.88 210.8K
10:28 81.90 83.86 81.90 83.50 141.0K
10:29 83.00 83.50 82.13 82.53 95.8K
10:30 82.52 83.49 82.41 82.50 62.7K
10:31 82.11 88.00 81.60 88.00 298.4K
10:32 86.86 87.41 85.13 85.83 219.9K
10:33 86.02 88.25 86.02 87.59 268.2K
10:34 87.11 96.54 86.43 96.54 574.0K
10:35 96.54 96.54 93.45 93.59 219.0K
10:36 94.17 95.98 93.46 94.65 195.6K
10:37 95.63 97.68 94.22 94.32 211.3K
10:38 95.23 98.00 95.00 98.00 171.7K
10:39 97.57 97.57 94.14 94.56 166.2K
10:40 94.78 96.58 93.89 96.50 211.2K
10:41 95.92 98.65 95.00 97.99 239.2K
10:42 98.65 99.50 96.21 99.21 234.7K
10:43 98.85 102.23 98.39 100.44 364.1K
10:44 100.66 102.46 100.64 101.69 178.0K
10:45 101.39 104.34 97.92 99.77 405.0K
10:46 100.32 101.99 100.32 101.47 156.2K
10:47 101.68 106.50 101.68 104.16 318.9K
10:48 105.25 107.39 102.05 103.66 270.5K
10:49 103.46 104.60 102.33 104.60 125.1K
10:50 104.49 105.96 102.53 102.53 163.0K
10:51 102.68 104.44 102.30 103.19 142.4K
10:52 103.40 106.25 103.40 105.73 196.5K
10:53 106.47 110.00 106.38 109.91 289.1K
10:54 109.55 112.04 109.51 111.76 259.5K
10:55 112.92 116.26 111.92 116.14 279.9K
10:56 116.29 117.56 113.75 114.03 290.5K
10:57 114.36 116.95 114.36 116.74 237.5K
10:58 116.52 117.02 115.00 116.72 261.0K
10:59 116.36 118.92 109.83 116.00 496.3K
11:00 115.88 128.11 115.11 128.11 434.7K
11:01 127.14 129.86 122.99 129.86 352.2K
11:06 122.80 127.47 122.80 127.47 105.8K
11:07 124.26 127.66 112.31 112.31 247.9K
11:17 108.14 108.68 107.04 107.04 226.8K
11:18 106.66 110.90 104.00 107.32 404.9K
11:19 108.18 108.89 99.84 101.84 356.6K
11:20 103.36 103.36 100.09 100.32 237.6K
11:21 100.11 105.00 100.11 103.56 240.1K
11:22 104.12 106.00 103.50 105.24 154.8K
11:23 105.25 107.00 101.03 101.03 200.3K
11:24 100.00 102.31 99.09 100.00 211.9K
11:25 98.71 100.77 97.90 98.19 219.1K
11:26 98.06 99.12 95.70 96.79 209.1K
11:27 95.99 99.68 95.99 98.74 184.7K
11:28 98.15 99.31 97.50 99.31 98.1K
11:29 99.59 104.20 99.59 102.68 225.2K
11:30 102.84 104.44 102.84 104.21 162.8K
11:31 104.70 105.22 102.69 104.49 155.1K
11:32 104.42 104.80 102.25 102.25 80.0K
11:33 102.58 108.00 102.50 108.00 139.3K
11:34 107.71 109.00 106.40 107.00 179.0K
11:35 107.49 107.54 105.15 105.15 98.3K
11:36 105.54 107.49 105.54 106.50 78.2K
11:37 106.86 108.00 105.36 107.29 115.9K
11:38 107.04 110.59 107.04 110.59 182.1K
11:39 110.86 111.96 110.34 111.96 207.7K
11:40 111.96 111.97 109.85 109.85 152.6K
11:41 107.95 108.92 106.00 107.37 149.7K
11:42 106.38 108.00 106.38 107.37 66.4K
11:43 107.10 107.35 104.00 104.22 130.0K
11:44 104.34 106.00 104.32 105.32 76.0K
11:45 105.34 105.57 104.63 104.99 58.3K
11:46 104.67 107.42 104.59 107.42 114.0K
11:47 107.50 107.50 103.46 104.26 94.8K
11:48 104.00 105.99 104.00 105.00 60.8K
11:49 105.05 106.46 105.05 105.63 63.4K
11:50 105.12 105.61 104.05 105.32 57.2K
11:51 104.53 106.55 103.49 105.94 122.6K
11:52 106.00 106.00 104.12 104.70 44.5K
11:53 104.79 105.77 104.64 105.18 61.2K
11:54 105.19 105.34 103.56 103.90 63.9K
11:55 103.89 104.52 102.40 102.40 90.3K
11:56 102.46 103.35 102.01 102.01 97.7K
11:57 102.03 104.10 102.03 103.05 90.9K
11:58 103.65 107.45 102.67 106.27 172.1K
11:59 106.17 111.87 105.66 111.87 211.3K
12:00 111.88 113.79 111.85 112.83 209.3K
12:01 112.00 113.34 110.07 112.99 144.3K
12:02 112.96 112.96 111.09 111.52 112.9K
12:03 111.47 111.47 107.77 110.00 137.5K
12:04 110.64 112.04 108.45 112.04 102.7K
12:05 112.45 114.71 112.45 114.71 201.8K
12:06 114.70 116.50 113.74 116.50 177.6K
12:07 116.65 117.95 116.01 116.42 210.8K
12:08 116.42 116.50 114.45 114.92 138.6K
12:09 116.03 116.85 116.03 116.10 114.9K
12:10 116.04 116.11 114.35 115.11 60.3K
12:11 115.05 115.23 112.86 113.90 105.2K
12:12 113.79 113.79 112.19 112.90 62.3K
12:13 113.50 114.02 112.95 113.67 58.5K
12:14 113.98 113.98 112.57 112.89 54.0K
12:15 112.37 113.83 112.00 113.30 60.1K
12:16 114.00 115.97 114.00 115.97 141.7K
12:17 115.50 115.96 114.75 115.39 79.0K
12:18 115.79 115.88 114.17 115.88 65.3K
12:19 116.77 118.81 116.66 118.51 208.7K
12:20 118.50 118.50 114.61 115.52 119.7K
12:21 115.62 115.62 114.29 115.27 82.0K
12:22 115.42 115.42 114.36 114.96 40.7K
12:23 115.00 117.00 115.00 117.00 98.0K
12:24 117.21 123.47 117.21 122.68 244.4K
12:25 122.10 125.00 121.36 123.73 198.1K
12:26 123.01 127.79 122.65 127.35 246.7K
12:27 128.00 132.42 126.07 128.50 322.8K
12:28 129.02 129.02 124.43 128.00 219.1K
12:29 128.36 139.97 128.36 138.66 443.8K
12:30 140.63 142.23 132.34 136.98 287.3K
12:31 136.35 140.45 136.35 137.52 149.6K
12:32 137.01 141.99 136.55 140.38 186.4K
12:33 143.28 144.85 140.85 142.23 295.8K
12:34 141.86 145.00 141.51 144.66 190.0K
12:35 143.40 149.63 143.40 149.50 321.4K
12:36 148.82 159.30 148.82 154.75 320.7K
12:37 157.37 160.48 155.01 158.00 265.9K
12:38 157.00 157.99 143.16 149.98 340.6K
12:39 149.96 149.96 138.65 144.75 242.7K
12:40 144.29 148.67 144.29 146.87 138.7K
12:41 147.37 149.46 146.25 146.25 129.3K
12:42 147.15 150.84 147.15 150.27 168.2K
12:43 149.69 152.65 148.32 151.55 179.7K
12:44 151.80 155.98 151.42 155.98 240.1K
12:45 155.96 155.96 150.81 153.57 150.7K
12:46 153.15 158.88 153.15 158.35 226.5K
12:47 158.74 158.74 149.74 149.74 173.3K
12:48 149.42 155.00 149.04 154.14 161.8K
12:49 154.58 155.99 152.86 152.86 125.8K
12:50 154.38 154.86 149.01 151.04 120.9K
12:51 149.84 150.65 136.34 136.34 218.8K
12:52 136.34 136.34 136.34 136.34 0.5K
13:00 136.34 136.34 136.34 136.34 1,562.4K
15:59 135.00 135.00 135.00 135.00 626.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available