Stockscreener 앱 받기
20.11
2.57%
-0.53
시간 외 거래:
20.12
0.01
+0.05%
Coinshares Bitcoin Etf 주식 (BRRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $20.55 | $19.94 | $0.615 | 445,595.0 | -2.57% |
| 2026-03-04 | $20.91 | $20.13 | $0.78 | 429,156.0 | +7.24% |
| 2026-03-03 | $19.47 | $18.67 | $0.80 | 458,728.0 | -1.40% |
| 2026-03-02 | $19.80 | $18.50 | $1.30 | 383,202.0 | +5.34% |
| 2026-02-27 | $18.72 | $18.38 | $0.34 | 144,589.0 | -2.73% |
| 2026-02-26 | $19.24 | $18.78 | $0.46 | 746,650.0 | -2.46% |
| 2026-02-25 | $19.62 | $18.70 | $0.925 | 227,919.0 | +7.31% |
| 2026-02-24 | $18.27 | $17.73 | $0.54 | 195,867.0 | +0.11% |
| 2026-02-23 | $18.69 | $18.04 | $0.655 | 240,467.0 | -4.82% |
| 2026-02-20 | $19.20 | $18.80 | $0.40 | 297,070.0 | +0.84% |
| 2026-02-19 | $18.96 | $18.52 | $0.44 | 136,300.0 | +1.34% |
| 2026-02-18 | $19.27 | $18.59 | $0.685 | 186,324.0 | -2.20% |
| 2026-02-17 | $19.25 | $18.79 | $0.46 | 554,127.0 | -1.55% |
| 2026-02-13 | $19.60 | $18.88 | $0.72 | 547,752.0 | +5.26% |
| 2026-02-12 | $19.25 | $18.38 | $0.865 | 478,662.0 | -3.20% |
| 2026-02-11 | $19.24 | $18.55 | $0.69 | 393,690.0 | -1.85% |
| 2026-02-10 | $19.75 | $19.16 | $0.59 | 329,880.0 | -2.80% |
| 2026-02-09 | $20.07 | $19.32 | $0.75 | 295,651.0 | +1.06% |
| 2026-02-06 | $20.18 | $18.91 | $1.27 | 337,094.0 | +10.02% |
| 2026-02-05 | $19.95 | $17.57 | $2.38 | 1,056,650.0 | -13.19% |
| 2026-02-04 | $21.30 | $20.32 | $0.98 | 405,881.0 | -4.08% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $20.91 | $18.50 | $2.41 | 2,162,276.0 | +8.53% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):