Stockscreener 앱 받기
3.34%
Bitwise 10 Crypto Index Fund Units - Units Beneficial Interest 주식 (BITW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $63.75 | $62.50 | $1.25 | 57,534.0 | +3.34% |
| 2025-05-16 | $60.75 | $59.91 | $0.84 | 26,641.0 | +0.80% |
| 2025-05-15 | $60.55 | $58.59 | $1.96 | 44,204.0 | -0.83% |
| 2025-05-14 | $61.34 | $59.78 | $1.56 | 38,015.0 | -2.01% |
| 2025-05-13 | $61.76 | $59.83 | $1.93 | 46,762.0 | +2.90% |
| 2025-05-12 | $61.70 | $59.16 | $2.54 | 93,995.0 | +0.38% |
| 2025-05-09 | $60.29 | $59.17 | $1.12 | 89,040.0 | +3.26% |
| 2025-05-08 | $57.89 | $55.70 | $2.19 | 75,853.0 | +8.20% |
| 2025-05-07 | $55.00 | $53.32 | $1.68 | 30,214.0 | -0.74% |
| 2025-05-06 | $53.90 | $52.62 | $1.28 | 20,154.0 | +0.28% |
| 2025-05-05 | $54.00 | $52.30 | $1.70 | 33,561.0 | -2.27% |
| 2025-05-02 | $55.86 | $54.80 | $1.06 | 31,316.0 | -0.34% |
| 2025-05-01 | $56.23 | $54.66 | $1.57 | 92,906.0 | +1.19% |
| 2025-04-30 | $55.34 | $54.00 | $1.34 | 37,380.0 | -2.66% |
| 2025-04-29 | $56.35 | $54.85 | $1.50 | 43,882.0 | +2.02% |
| 2025-04-28 | $56.14 | $54.19 | $1.95 | 39,821.0 | -1.40% |
| 2025-04-25 | $56.61 | $55.30 | $1.31 | 55,336.0 | +1.07% |
| 2025-04-24 | $55.11 | $52.94 | $2.17 | 121,739.0 | +2.75% |
Bitwise 10 Crypto Index Fund Units - Units Beneficial Interest 주식 (BITW) 연도별 가격 이력
이 심층 분석에서는 Bitwise 10 Crypto Index Fund Units - Units Beneficial Interest 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BITW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bitwise 10 Crypto Index Fund Units - Units Beneficial Interest 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitwise 10 Crypto Index Fund Units - Units Beneficial Interest 주식 (BITW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $63.75 | $52.30 | $11.45 | 680,195.0 | +14.59% |
| 2025-04 | $56.61 | $42.80 | $13.81 | 1,297,741.0 | +9.25% |
| 2025-03 | $56.00 | $46.70 | $9.30 | 1,211,807.0 | +2.72% |
| 2025-02 | $64.00 | $47.70 | $16.30 | 1,628,000.0 | -27.79% |
| 2025-01 | $69.90 | $56.01 | $13.89 | 1,934,963.0 | +11.52% |
Bitwise 10 Crypto Index Fund Units - Units Beneficial Interest 주식 (BITW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.49 | $56.95 | $15.54 | 3,003,976.0 | -5.96% |
| 2024-11 | $64.86 | $27.20 | $37.66 | 3,394,211.0 | +74.83% |
| 2024-10 | $39.43 | $27.75 | $11.68 | 2,155,499.0 | +26.46% |
| 2024-09 | $31.30 | $26.00 | $5.30 | 1,324,965.0 | -6.59% |
| 2024-08 | $36.00 | $27.11 | $8.89 | 1,429,367.0 | -13.09% |
| 2024-07 | $38.60 | $30.85 | $7.75 | 1,415,074.0 | +5.68% |
| 2024-06 | $38.50 | $32.81 | $5.69 | 1,317,597.0 | -8.59% |
| 2024-05 | $38.56 | $27.78 | $10.78 | 2,401,351.0 | +26.55% |
| 2024-04 | $35.50 | $29.28 | $6.22 | 2,031,099.0 | -13.96% |
| 2024-03 | $39.78 | $28.50 | $11.28 | 4,348,533.0 | +18.20% |
| 2024-02 | $29.27 | $21.10 | $8.17 | 2,080,604.0 | +33.91% |
| 2024-01 | $26.20 | $14.15 | $12.05 | 8,573,734.0 | -7.13% |
Bitwise 10 Crypto Index Fund Units - Units Beneficial Interest 주식 (BITW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.09 | $21.50 | $3.59 | 1,680,019.0 | +3.58% |
| 2023-11 | $23.40 | $17.40 | $6.00 | 1,538,079.0 | +25.92% |
| 2023-10 | $18.38 | $10.76 | $7.62 | 1,032,174.0 | +48.88% |
| 2023-09 | $12.68 | $11.52 | $1.16 | 396,533.0 | -4.24% |
| 2023-08 | $13.20 | $10.73 | $2.47 | 744,238.0 | -1.28% |
| 2023-07 | $14.57 | $11.11 | $3.46 | 807,468.0 | +11.22% |
| 2023-06 | $11.53 | $9.00 | $2.53 | 1,243,555.0 | +8.49% |
| 2023-05 | $11.62 | $10.02 | $1.60 | 707,745.0 | -2.86% |
| 2023-04 | $11.88 | $10.46 | $1.42 | 781,812.0 | -1.74% |
| 2023-03 | $11.03 | $8.30 | $2.73 | 1,351,427.0 | +25.53% |
| 2023-02 | $10.10 | $8.15 | $1.95 | 728,750.0 | -9.89% |
| 2023-01 | $10.10 | $5.25 | $4.85 | 1,532,482.0 | +80.26% |
5.71%
0.34%
자본화:
|
볼륨(24시간):