Stockscreener 앱 받기
43.31
2.39%
-1.06
시간 외 거래:
43.33
0.02
+0.05%
Bitwise Bitcoin Etf 주식 (BITB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $43.35 | $42.66 | $0.69 | 1,215,446.0 | -2.39% |
| 2026-09-03 | $44.41 | $42.56 | $1.85 | 1,552,609.0 | +5.77% |
| 2026-09-02 | $42.08 | $41.55 | $0.53 | 584,370.0 | +0.05% |
| 2026-09-01 | $42.55 | $41.46 | $1.09 | 979,058.0 | -2.06% |
| 2026-08-31 | $43.02 | $42.16 | $0.865 | 1,089,522.0 | +1.71% |
| 2026-08-28 | $43.36 | $41.73 | $1.63 | 2,333,094.0 | -3.00% |
| 2026-08-27 | $43.88 | $42.81 | $1.07 | 1,295,318.0 | +1.88% |
| 2026-08-26 | $42.68 | $42.14 | $0.54 | 777,194.0 | -0.58% |
| 2026-08-25 | $43.20 | $42.40 | $0.805 | 1,550,806.0 | +0.23% |
| 2026-08-24 | $43.41 | $42.24 | $1.17 | 2,495,631.0 | +2.20% |
| 2026-08-21 | $42.27 | $41.37 | $0.90 | 2,570,861.0 | +6.01% |
| 2026-08-20 | $39.59 | $38.58 | $1.02 | 2,702,297.0 | +6.16% |
| 2026-08-19 | $37.84 | $35.15 | $2.69 | 4,272,799.0 | +5.96% |
| 2026-08-18 | $35.28 | $34.72 | $0.57 | 1,015,222.0 | +0.49% |
| 2026-08-17 | $35.05 | $34.41 | $0.645 | 841,809.0 | +2.26% |
| 2026-08-14 | $34.28 | $33.90 | $0.385 | 566,145.0 | -0.76% |
| 2026-08-13 | $34.70 | $34.06 | $0.64 | 754,665.0 | +0.03% |
| 2026-08-12 | $34.74 | $34.32 | $0.42 | 709,698.0 | -0.15% |
| 2026-08-11 | $34.84 | $34.28 | $0.555 | 800,829.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $44.41 | $41.46 | $2.95 | 5,546,929.0 | +1.17% |
| 2026-08 | $43.88 | $33.90 | $9.98 | 29,643,618.0 | +25.43% |
| 2026-07 | $36.33 | $31.76 | $4.57 | 25,293,747.0 | +7.12% |
| 2026-06 | $39.06 | $31.49 | $7.57 | 43,974,766.0 | -20.09% |
| 2026-05 | $44.61 | $39.30 | $5.31 | 27,379,322.0 | -3.88% |
| 2026-04 | $43.18 | $35.69 | $7.49 | 36,246,056.0 | +12.69% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):