Stockscreener 앱 받기
20.01
0.21%
0.0422
시장 영업 전:
19.92
-0.0891
-0.45%
Coinshares Bitcoin And Ether Etf 주식 (BTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $20.50 | $19.95 | $0.555 | 3,764.0 | +0.21% |
| 2026-05-22 | $20.48 | $19.97 | $0.5131 | 8,617.0 | -3.03% |
| 2026-05-21 | $20.66 | $20.29 | $0.37 | 1,782.0 | +0.09% |
| 2026-05-20 | $20.59 | $20.39 | $0.1926 | 2,172.0 | +1.24% |
| 2026-05-19 | $20.39 | $20.21 | $0.175 | 2,101.0 | -0.35% |
| 2026-05-18 | $20.51 | $20.11 | $0.40 | 12,948.0 | -3.75% |
| 2026-05-15 | $21.45 | $21.11 | $0.34 | 3,881.0 | -3.14% |
| 2026-05-14 | $22.03 | $21.41 | $0.62 | 9,151.0 | +2.37% |
| 2026-05-13 | $21.56 | $21.31 | $0.25 | 7,388.0 | -1.53% |
| 2026-05-12 | $21.72 | $21.49 | $0.229 | 2,516.0 | -1.88% |
| 2026-05-11 | $22.13 | $21.84 | $0.29 | 5,681.0 | +1.63% |
| 2026-05-08 | $21.78 | $21.53 | $0.25 | 7,039.0 | +0.50% |
| 2026-05-07 | $21.94 | $21.58 | $0.36 | 12,454.0 | -2.18% |
| 2026-05-06 | $22.25 | $22.05 | $0.205 | 6,373.0 | -0.54% |
| 2026-05-05 | $22.36 | $22.12 | $0.24 | 6,293.0 | +1.30% |
| 2026-05-04 | $22.16 | $21.68 | $0.475 | 4,656.0 | +2.09% |
| 2026-05-01 | $21.71 | $21.49 | $0.22 | 2,744.0 | +2.33% |
| 2026-04-30 | $21.12 | $20.94 | $0.18 | 5,657.0 | +1.40% |
| 2026-04-29 | $21.30 | $20.72 | $0.58 | 8,099.0 | -2.23% |
| 2026-04-28 | $21.27 | $21.03 | $0.24 | 4,418.0 | -0.01% |
Coinshares Bitcoin And Ether Etf 주식 (BTF) 연도별 가격 이력
이 심층 분석에서는 Coinshares Bitcoin And Ether Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coinshares Bitcoin And Ether Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coinshares Bitcoin And Ether Etf 주식 (BTF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.36 | $19.95 | $2.41 | 103,324.0 | -4.86% |
| 2026-04 | $22.26 | $18.53 | $3.73 | 183,942.0 | +9.82% |
| 2026-03 | $21.46 | $18.16 | $3.30 | 344,643.0 | +5.43% |
| 2026-02 | $22.27 | $17.34 | $4.93 | 353,044.0 | -24.81% |
| 2026-01 | $29.47 | $23.88 | $5.59 | 396,846.6 | -7.44% |
Coinshares Bitcoin And Ether Etf 주식 (BTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $71.20 | $24.90 | $46.30 | 674,293.2 | -60.29% |
| 2025-11 | $79.55 | $58.80 | $20.75 | 240,701.4 | -19.84% |
| 2025-10 | $97.10 | $78.30 | $18.80 | 172,142.8 | -5.77% |
| 2025-09 | $93.45 | $81.00 | $12.45 | 199,057.2 | +0.10% |
| 2025-08 | $96.75 | $79.30 | $17.45 | 197,303.6 | +4.40% |
| 2025-07 | $86.24 | $63.40 | $22.84 | 198,577.8 | +26.29% |
| 2025-06 | $71.40 | $59.70 | $11.70 | 111,161.0 | -0.38% |
| 2025-05 | $70.00 | $51.57 | $18.43 | 115,470.0 | +26.41% |
| 2025-04 | $53.30 | $42.65 | $10.65 | 129,754.8 | +5.34% |
| 2025-03 | $60.25 | $48.30 | $11.95 | 109,567.8 | -10.71% |
| 2025-02 | $69.20 | $53.70 | $15.50 | 177,247.8 | -25.69% |
| 2025-01 | $81.24 | $66.65 | $14.59 | 177,751.6 | +2.05% |
Coinshares Bitcoin And Ether Etf 주식 (BTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $131.2 | $71.85 | $59.40 | 227,025.6 | -37.01% |
| 2024-11 | $119.9 | $80.60 | $39.30 | 199,103.0 | +40.15% |
| 2024-10 | $89.25 | $74.55 | $14.70 | 100,585.6 | +2.75% |
| 2024-09 | $86.00 | $69.95 | $16.05 | 92,704.4 | +4.47% |
| 2024-08 | $93.10 | $67.50 | $25.60 | 221,118.6 | -17.01% |
| 2024-07 | $100.5 | $82.55 | $17.90 | 119,769.4 | +2.05% |
| 2024-06 | $109.7 | $90.80 | $18.85 | 136,321.2 | -12.24% |
| 2024-05 | $109.1 | $84.03 | $25.12 | 150,434.4 | +22.00% |
| 2024-04 | $108.4 | $86.00 | $22.35 | 159,232.8 | -18.38% |
| 2024-03 | $116.2 | $93.00 | $23.25 | 368,290.8 | +8.07% |
| 2024-02 | $100.8 | $66.45 | $34.35 | 271,069.0 | +46.34% |
| 2024-01 | $78.15 | $62.00 | $16.15 | 506,803.6 | +0.00% |
0.58%
자본화:
|
볼륨(24시간):