Stockscreener 앱 받기
31.97
3.12%
-1.03
시간 외 거래:
31.95
-0.02
-0.06%
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $32.67 | $31.94 | $0.73 | 536,650.0 | -3.12% |
| 2025-07-31 | $33.61 | $32.99 | $0.62 | 253,822.0 | -0.09% |
| 2025-07-30 | $33.60 | $32.70 | $0.90 | 232,362.0 | -0.51% |
| 2025-07-29 | $33.65 | $33.04 | $0.61 | 179,342.0 | -0.57% |
| 2025-07-28 | $33.68 | $33.19 | $0.49 | 68,277.0 | +1.09% |
| 2025-07-25 | $33.10 | $32.53 | $0.5704 | 249,404.0 | -1.93% |
| 2025-07-24 | $33.80 | $33.32 | $0.48 | 124,644.0 | +0.57% |
| 2025-07-23 | $33.50 | $33.36 | $0.14 | 29,450.0 | -0.74% |
| 2025-07-22 | $34.00 | $33.30 | $0.705 | 223,812.0 | +2.24% |
| 2025-07-21 | $33.72 | $32.95 | $0.77 | 473,469.0 | -0.57% |
| 2025-07-18 | $33.72 | $33.11 | $0.61 | 498,716.0 | -1.43% |
| 2025-07-17 | $33.92 | $33.25 | $0.67 | 229,719.0 | -0.21% |
| 2025-07-16 | $33.92 | $33.42 | $0.50 | 405,098.0 | +2.46% |
| 2025-07-15 | $33.51 | $32.74 | $0.77 | 306,486.0 | -2.92% |
| 2025-07-14 | $34.53 | $33.70 | $0.83 | 319,932.0 | +1.50% |
| 2025-07-11 | $33.44 | $32.99 | $0.449 | 269,200.0 | +4.18% |
| 2025-07-10 | $32.22 | $31.26 | $0.96 | 220,726.0 | +1.36% |
| 2025-07-09 | $31.70 | $30.68 | $1.02 | 226,156.0 | +2.86% |
| 2025-07-08 | $30.87 | $30.55 | $0.32 | 77,128.0 | +0.72% |
| 2025-07-07 | $30.72 | $30.39 | $0.33 | 111,275.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $32.67 | $31.94 | $0.73 | 536,650.0 | +0.00% |
| 2025-07 | $34.53 | $29.79 | $4.74 | 5,647,168.0 | +4.92% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):