Stockscreener 앱 받기
22.98
0.22%
-0.05
시간 외 거래:
22.97
-0.01
-0.04%
Coinshares Bitcoin Etf 주식 (BRRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $23.12 | $22.89 | $0.23 | 181,974.0 | -0.22% |
| 2026-05-05 | $23.05 | $22.84 | $0.21 | 68,497.0 | +1.95% |
| 2026-05-04 | $22.76 | $22.14 | $0.62 | 213,888.0 | +2.07% |
| 2026-05-01 | $22.28 | $22.03 | $0.25 | 106,854.0 | +2.75% |
| 2026-04-30 | $21.61 | $21.45 | $0.16 | 51,487.0 | +1.17% |
| 2026-04-29 | $21.69 | $21.13 | $0.56 | 169,887.0 | -1.11% |
| 2026-04-28 | $21.54 | $21.34 | $0.205 | 79,751.0 | -0.69% |
| 2026-04-27 | $22.06 | $21.57 | $0.49 | 372,411.0 | -1.01% |
| 2026-04-24 | $22.07 | $21.83 | $0.24 | 106,345.0 | -0.09% |
| 2026-04-23 | $22.20 | $21.71 | $0.485 | 180,275.0 | -1.56% |
| 2026-04-22 | $22.42 | $22.10 | $0.317 | 104,937.0 | +5.29% |
| 2026-04-21 | $21.60 | $21.11 | $0.49 | 61,706.0 | -1.81% |
| 2026-04-20 | $21.58 | $21.09 | $0.49 | 107,149.0 | -1.51% |
| 2026-04-17 | $22.10 | $21.51 | $0.59 | 771,011.0 | +2.82% |
| 2026-04-16 | $21.27 | $20.65 | $0.621 | 130,830.0 | +0.47% |
| 2026-04-15 | $21.24 | $20.77 | $0.47 | 173,935.0 | +0.95% |
| 2026-04-14 | $21.48 | $20.85 | $0.63 | 197,277.0 | +1.26% |
| 2026-04-13 | $20.73 | $19.99 | $0.74 | 177,313.0 | +0.17% |
| 2026-04-10 | $20.69 | $20.30 | $0.39 | 134,758.0 | +1.60% |
| 2026-04-09 | $20.47 | $19.89 | $0.58 | 126,187.0 | +1.04% |
| 2026-04-08 | $20.31 | $19.94 | $0.37 | 249,836.0 | +3.44% |
| 2026-04-07 | $19.48 | $19.11 | $0.375 | 164,318.0 | -1.07% |
Coinshares Bitcoin Etf 주식 (BRRR) 연도별 가격 이력
이 심층 분석에서는 Coinshares Bitcoin Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRRR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coinshares Bitcoin Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coinshares Bitcoin Etf 주식 (BRRR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $23.12 | $22.03 | $1.09 | 753,187.0 | +6.69% |
| 2026-04 | $22.42 | $18.54 | $3.88 | 4,121,053.0 | +12.60% |
| 2026-03 | $21.15 | $18.49 | $2.66 | 5,937,319.0 | +3.24% |
| 2026-02 | $22.39 | $17.57 | $4.82 | 8,853,215.0 | -21.62% |
| 2026-01 | $27.66 | $23.09 | $4.57 | 11,387,354.0 | -4.41% |
Coinshares Bitcoin Etf 주식 (BRRR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.73 | $23.70 | $3.03 | 5,984,687.0 | -3.20% |
| 2025-11 | $30.52 | $23.24 | $7.28 | 9,057,911.0 | -17.41% |
| 2025-10 | $35.70 | $29.55 | $6.15 | 11,044,766.0 | -4.05% |
| 2025-09 | $33.34 | $30.66 | $2.68 | 6,189,449.0 | +5.70% |
| 2025-08 | $34.75 | $30.51 | $4.24 | 4,793,699.0 | -7.31% |
| 2025-07 | $34.53 | $29.79 | $4.74 | 5,110,518.0 | +8.30% |
| 2025-06 | $31.22 | $28.21 | $3.01 | 2,209,266.0 | +3.01% |
| 2025-05 | $31.67 | $26.38 | $5.29 | 3,123,465.0 | +11.12% |
| 2025-04 | $27.11 | $21.41 | $5.70 | 5,416,763.0 | +14.25% |
| 2025-03 | $26.37 | $21.86 | $4.51 | 9,214,064.0 | -2.14% |
| 2025-02 | $28.90 | $22.96 | $5.94 | 12,716,746.0 | -17.15% |
| 2025-01 | $30.36 | $25.25 | $5.11 | 7,484,489.0 | +8.66% |
Coinshares Bitcoin Etf 주식 (BRRR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.67 | $25.81 | $4.86 | 6,288,985.0 | -2.98% |
| 2024-11 | $28.24 | $18.99 | $9.25 | 5,616,323.0 | +38.86% |
| 2024-10 | $20.86 | $16.66 | $4.20 | 4,383,168.0 | +10.07% |
| 2024-09 | $18.86 | $15.06 | $3.80 | 5,100,667.0 | +8.25% |
| 2024-08 | $18.55 | $14.02 | $4.53 | 6,077,011.0 | -10.12% |
| 2024-07 | $19.76 | $15.58 | $4.18 | 8,225,517.0 | +8.77% |
| 2024-06 | $20.38 | $16.71 | $3.67 | 3,590,946.0 | -11.37% |
| 2024-05 | $20.23 | $16.04 | $4.19 | 10,163,442.0 | +14.58% |
| 2024-04 | $20.49 | $16.71 | $3.78 | 11,694,222.0 | -16.89% |
| 2024-03 | $20.88 | $16.85 | $4.03 | 20,288,283.0 | +14.51% |
| 2024-02 | $18.26 | $11.99 | $6.27 | 5,489,712.0 | +45.77% |
| 2024-01 | $14.90 | $10.94 | $3.96 | 2,868,789.0 | +0.00% |
0.69%
자본화:
|
볼륨(24시간):