Stockscreener 앱 받기
29.93
3.45%
-1.09
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $30.52 | $29.80 | $0.72 | 172,608.0 | -3.42% |
| 2025-10-31 | $31.36 | $30.67 | $0.69 | 386,749.0 | +3.13% |
| 2025-10-30 | $30.65 | $30.01 | $0.64 | 395,226.0 | -3.71% |
| 2025-10-29 | $32.08 | $30.89 | $1.19 | 607,896.0 | -2.74% |
| 2025-10-28 | $32.81 | $32.07 | $0.74 | 366,967.0 | -1.14% |
| 2025-10-27 | $32.71 | $32.35 | $0.36 | 158,120.0 | +3.90% |
| 2025-10-24 | $31.46 | $31.02 | $0.44 | 286,557.0 | +0.45% |
| 2025-10-23 | $31.46 | $30.74 | $0.72 | 437,673.0 | +2.17% |
| 2025-10-22 | $30.84 | $30.36 | $0.48 | 923,119.0 | -3.61% |
| 2025-10-21 | $32.23 | $30.59 | $1.64 | 338,285.0 | +0.89% |
| 2025-10-20 | $31.57 | $31.05 | $0.525 | 607,895.0 | +4.09% |
| 2025-10-17 | $30.38 | $29.55 | $0.83 | 1,059,518.0 | -1.54% |
| 2025-10-16 | $31.49 | $30.38 | $1.11 | 451,466.0 | -2.77% |
| 2025-10-15 | $31.72 | $31.13 | $0.59 | 384,200.0 | -1.20% |
| 2025-10-14 | $32.10 | $31.06 | $1.04 | 536,248.0 | -2.79% |
| 2025-10-13 | $32.76 | $32.18 | $0.58 | 469,449.0 | -0.62% |
| 2025-10-10 | $34.64 | $32.75 | $1.89 | 757,767.0 | -3.63% |
| 2025-10-09 | $34.87 | $33.85 | $1.02 | 121,692.0 | -1.98% |
| 2025-10-08 | $35.10 | $34.44 | $0.665 | 281,045.0 | +1.45% |
| 2025-10-07 | $35.32 | $34.10 | $1.22 | 760,474.0 | -3.08% |
| 2025-10-06 | $35.70 | $35.17 | $0.53 | 323,507.0 | +2.13% |
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 연도별 가격 이력
이 심층 분석에서는 Coinshares Bitcoin Etf Of Beneficial Interest 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 Of Beneficial Interest 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.52 | $29.80 | $0.72 | 172,608.0 | -3.42% |
| 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 Of Beneficial Interest 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% |
0.97%
0.45%
자본화:
|
볼륨(24시간):