Stockscreener 앱 받기
25.39
2.92%
0.72
시간 외 거래:
25.67
0.28
+1.10%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $25.54 | $24.48 | $1.06 | 270,674.0 | +2.92% |
| 2025-11-25 | $24.88 | $24.32 | $0.56 | 373,019.0 | -1.95% |
| 2025-11-24 | $25.20 | $24.07 | $1.13 | 189,345.0 | +5.45% |
| 2025-11-21 | $24.16 | $23.24 | $0.92 | 717,562.0 | -2.17% |
| 2025-11-20 | $25.84 | $24.28 | $1.56 | 547,402.0 | -3.44% |
| 2025-11-19 | $26.07 | $25.00 | $1.07 | 506,677.0 | -3.55% |
| 2025-11-18 | $26.49 | $25.69 | $0.80 | 292,462.0 | +0.96% |
| 2025-11-17 | $27.07 | $25.75 | $1.32 | 696,371.0 | -2.51% |
| 2025-11-14 | $27.48 | $26.59 | $0.895 | 313,341.0 | -3.88% |
| 2025-11-13 | $29.21 | $27.64 | $1.57 | 690,181.0 | -3.49% |
| 2025-11-12 | $29.63 | $28.47 | $1.16 | 823,395.0 | -1.24% |
| 2025-11-11 | $29.57 | $29.00 | $0.57 | 267,479.0 | -3.04% |
| 2025-11-10 | $30.03 | $29.56 | $0.47 | 311,376.0 | +2.25% |
| 2025-11-07 | $29.33 | $28.08 | $1.25 | 488,800.0 | +2.78% |
| 2025-11-06 | $29.06 | $28.32 | $0.74 | 515,130.0 | -2.83% |
| 2025-11-05 | $29.54 | $28.87 | $0.67 | 450,026.0 | +3.13% |
| 2025-11-04 | $29.59 | $28.11 | $1.48 | 1,015,571.0 | -5.58% |
| 2025-11-03 | $30.52 | $29.75 | $0.77 | 396,414.0 | -2.90% |
| 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% |
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 | $23.24 | $7.28 | 9,135,899.0 | -18.15% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):