Stockscreener 앱 받기
45.81
2.41%
-1.10
Bitwise Bitcoin Etf Beneficial Interest 주식 (BITB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $46.49 | $44.71 | $1.78 | 6,576,849.0 | -2.41% |
| 2025-11-20 | $49.78 | $46.71 | $3.07 | 4,022,987.0 | -3.52% |
| 2025-11-19 | $50.19 | $48.05 | $2.14 | 4,771,335.0 | -3.61% |
| 2025-11-18 | $50.99 | $49.42 | $1.57 | 3,214,212.0 | +1.04% |
| 2025-11-17 | $52.16 | $49.54 | $2.62 | 6,870,900.0 | -2.58% |
| 2025-11-14 | $52.94 | $51.15 | $1.79 | 3,264,374.0 | -3.77% |
| 2025-11-13 | $56.24 | $53.18 | $3.06 | 4,445,671.0 | -3.53% |
| 2025-11-12 | $57.03 | $54.80 | $2.23 | 3,101,064.0 | -1.22% |
| 2025-11-11 | $56.90 | $55.80 | $1.10 | 1,473,727.0 | -3.04% |
| 2025-11-10 | $57.79 | $56.90 | $0.89 | 1,690,826.0 | +2.20% |
| 2025-11-07 | $56.47 | $53.99 | $2.48 | 2,802,679.0 | +2.81% |
| 2025-11-06 | $55.97 | $54.54 | $1.43 | 2,938,643.0 | -2.89% |
| 2025-11-05 | $56.88 | $55.55 | $1.33 | 2,568,332.0 | +3.12% |
| 2025-11-04 | $56.98 | $54.11 | $2.87 | 4,671,869.0 | -5.54% |
| 2025-11-03 | $58.78 | $57.25 | $1.53 | 2,561,799.0 | -2.83% |
| 2025-10-31 | $60.38 | $59.03 | $1.35 | 2,424,448.0 | +3.18% |
| 2025-10-30 | $59.00 | $57.74 | $1.26 | 3,801,530.0 | -3.81% |
| 2025-10-29 | $61.78 | $59.40 | $2.38 | 4,697,679.0 | -2.73% |
| 2025-10-28 | $63.16 | $61.71 | $1.45 | 1,782,923.0 | -1.14% |
| 2025-10-27 | $62.96 | $62.26 | $0.70 | 1,159,365.0 | +3.92% |
| 2025-10-24 | $60.56 | $59.68 | $0.88 | 1,533,664.0 | +0.37% |
| 2025-10-23 | $60.55 | $59.11 | $1.44 | 1,719,693.0 | +2.29% |
| 2025-10-22 | $59.35 | $58.43 | $0.92 | 2,520,519.0 | -3.68% |
Bitwise Bitcoin Etf Beneficial Interest 주식 (BITB) 연도별 가격 이력
이 심층 분석에서는 Bitwise Bitcoin Etf Beneficial Interest 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BITB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bitwise Bitcoin Etf Beneficial Interest 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitwise Bitcoin Etf Beneficial Interest 주식 (BITB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $58.78 | $44.71 | $14.07 | 54,975,267.0 | -23.28% |
| 2025-10 | $68.74 | $56.84 | $11.89 | 58,023,463.0 | -4.10% |
| 2025-09 | $64.17 | $59.02 | $5.15 | 28,282,226.0 | +5.69% |
| 2025-08 | $66.90 | $58.70 | $8.20 | 32,184,885.0 | -7.28% |
| 2025-07 | $66.49 | $57.31 | $9.18 | 35,108,851.0 | +8.36% |
| 2025-06 | $60.10 | $54.24 | $5.86 | 24,039,200.0 | +2.92% |
| 2025-05 | $60.98 | $50.77 | $10.21 | 26,970,688.0 | +11.13% |
| 2025-04 | $52.22 | $41.17 | $11.05 | 29,095,662.0 | +14.15% |
| 2025-03 | $50.78 | $42.08 | $8.70 | 21,418,135.0 | -2.09% |
| 2025-02 | $55.62 | $44.12 | $11.50 | 33,365,299.0 | -17.05% |
| 2025-01 | $58.42 | $48.54 | $9.88 | 34,669,485.0 | +8.67% |
Bitwise Bitcoin Etf Beneficial Interest 주식 (BITB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.07 | $49.65 | $9.42 | 37,225,362.0 | -3.02% |
| 2024-11 | $54.39 | $36.56 | $17.83 | 64,049,837.0 | +39.00% |
| 2024-10 | $40.13 | $32.05 | $8.09 | 51,655,418.0 | +10.09% |
| 2024-09 | $36.28 | $28.99 | $7.29 | 38,349,563.0 | +8.26% |
| 2024-08 | $35.68 | $27.02 | $8.66 | 52,569,211.0 | -10.13% |
| 2024-07 | $38.01 | $29.98 | $8.03 | 42,563,022.0 | +8.75% |
| 2024-06 | $39.19 | $32.14 | $7.05 | 37,283,860.0 | -11.29% |
| 2024-05 | $38.90 | $30.82 | $8.08 | 39,913,316.0 | +14.48% |
| 2024-04 | $39.40 | $32.12 | $7.28 | 48,688,077.0 | -16.84% |
| 2024-03 | $40.16 | $32.53 | $7.63 | 82,208,047.0 | +14.43% |
| 2024-02 | $35.11 | $23.03 | $12.08 | 56,091,876.0 | +45.69% |
| 2024-01 | $28.50 | $21.05 | $7.45 | 35,174,079.0 | +0.00% |
1.64%
자본화:
|
볼륨(24시간):