Stockscreener 앱 받기
40.41
0.86%
-0.35
Bitwise Bitcoin Etf 주식 (BITB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $40.73 | $39.74 | $0.99 | 937,459.0 | -0.91% |
| 2026-04-15 | $40.90 | $39.99 | $0.905 | 1,384,558.0 | +1.02% |
| 2026-04-14 | $41.35 | $40.12 | $1.23 | 2,547,616.0 | +1.25% |
| 2026-04-13 | $39.92 | $38.46 | $1.46 | 1,562,483.0 | +0.08% |
| 2026-04-10 | $39.85 | $39.06 | $0.79 | 1,450,680.0 | +1.63% |
| 2026-04-09 | $39.42 | $38.29 | $1.13 | 1,717,969.0 | +1.14% |
| 2026-04-08 | $39.41 | $38.38 | $1.03 | 1,738,615.0 | +3.39% |
| 2026-04-07 | $37.51 | $36.77 | $0.745 | 1,705,784.0 | -1.06% |
| 2026-04-06 | $38.23 | $37.57 | $0.655 | 1,876,335.0 | +4.07% |
| 2026-04-02 | $36.62 | $35.69 | $0.935 | 1,936,865.0 | -1.68% |
| 2026-04-01 | $37.56 | $36.87 | $0.69 | 1,708,364.0 | +0.54% |
| 2026-03-31 | $37.22 | $36.06 | $1.16 | 2,954,833.0 | +1.94% |
| 2026-03-30 | $36.94 | $35.94 | $1.00 | 2,517,593.0 | +0.75% |
| 2026-03-27 | $36.23 | $35.58 | $0.65 | 2,332,771.0 | -3.68% |
| 2026-03-26 | $37.92 | $36.99 | $0.93 | 2,168,436.0 | -3.28% |
| 2026-03-25 | $39.09 | $38.32 | $0.77 | 1,498,595.0 | +2.18% |
| 2026-03-24 | $38.44 | $37.42 | $1.02 | 2,292,862.0 | -1.90% |
| 2026-03-23 | $39.01 | $38.06 | $0.95 | 2,225,041.0 | +0.66% |
| 2026-03-20 | $38.32 | $37.68 | $0.64 | 2,482,106.0 | -0.08% |
| 2026-03-19 | $38.34 | $37.36 | $0.98 | 2,714,079.0 | -1.09% |
| 2026-03-18 | $39.41 | $38.49 | $0.92 | 2,507,463.0 | -4.76% |
| 2026-03-17 | $40.71 | $39.87 | $0.84 | 3,536,020.0 | +0.82% |
Bitwise Bitcoin Etf 주식 (BITB) 연도별 가격 이력
이 심층 분석에서는 Bitwise Bitcoin Etf 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 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitwise Bitcoin Etf 주식 (BITB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $41.35 | $35.69 | $5.66 | 18,566,728.0 | +9.73% |
| 2026-03 | $40.71 | $35.58 | $5.13 | 82,442,331.0 | +3.31% |
| 2026-02 | $43.11 | $33.81 | $9.30 | 85,865,703.0 | -21.71% |
| 2026-01 | $53.24 | $44.44 | $8.80 | 61,800,267.0 | -4.31% |
Bitwise Bitcoin Etf 주식 (BITB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.45 | $45.56 | $5.89 | 54,325,909.0 | -3.22% |
| 2025-11 | $58.78 | $44.71 | $14.07 | 66,389,675.0 | -17.35% |
| 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 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% |
0.23%
0.20%
자본화:
|
볼륨(24시간):