Stockscreener 앱 받기
22.08
2.23%
0.4822
Coinshares Bitcoin And Ether Etf 주식 (BTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $22.16 | $21.80 | $0.36 | 3,341.0 | +2.23% |
| 2026-10-15 | $22.19 | $21.14 | $1.05 | 1,930.0 | -0.13% |
| 2026-10-14 | $22.35 | $21.62 | $0.7271 | 3,557.0 | -3.98% |
| 2026-10-13 | $22.60 | $21.48 | $1.12 | 1,927.0 | +1.71% |
| 2026-10-12 | $22.63 | $21.98 | $0.645 | 1,843.0 | +1.10% |
| 2026-10-09 | $22.54 | $21.46 | $1.08 | 8,636.0 | -0.79% |
| 2026-10-08 | $22.38 | $21.85 | $0.53 | 3,974.0 | -3.08% |
| 2026-10-07 | $23.02 | $22.45 | $0.5734 | 4,550.0 | -3.06% |
| 2026-10-06 | $23.91 | $22.94 | $0.97 | 4,526.0 | +0.86% |
| 2026-10-05 | $23.91 | $22.44 | $1.47 | 5,228.0 | +1.62% |
| 2026-10-02 | $24.05 | $22.92 | $1.13 | 3,080.0 | -2.52% |
| 2026-10-01 | $23.53 | $23.42 | $0.11 | 2,789.0 | +1.28% |
| 2026-09-30 | $23.45 | $23.06 | $0.39 | 3,460.0 | +0.69% |
| 2026-09-29 | $23.76 | $22.67 | $1.09 | 4,351.0 | +0.27% |
| 2026-09-28 | $23.48 | $22.93 | $0.55 | 2,645.0 | -0.54% |
| 2026-09-25 | $23.55 | $22.85 | $0.70 | 3,591.0 | +0.01% |
| 2026-09-24 | $23.48 | $22.76 | $0.72 | 2,458.0 | -0.21% |
| 2026-09-23 | $23.92 | $22.96 | $0.96 | 3,459.0 | -3.78% |
| 2026-09-22 | $24.18 | $22.95 | $1.23 | 8,961.0 | -0.40% |
| 2026-09-21 | $24.18 | $23.32 | $0.86 | 9,195.0 | +5.80% |
| 2026-09-18 | $22.91 | $20.60 | $2.31 | 11,308.0 | +6.80% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $24.05 | $21.14 | $2.91 | 45,381.0 | -4.91% |
| 2026-09 | $24.18 | $20.60 | $3.58 | 131,704.0 | +5.20% |
| 2026-08 | $22.50 | $16.37 | $6.13 | 118,151.0 | +28.84% |
| 2026-07 | $18.04 | $15.43 | $2.61 | 85,651.0 | +12.19% |
| 2026-06 | $19.10 | $15.00 | $4.10 | 118,996.0 | -21.42% |
| 2026-05 | $22.36 | $19.07 | $3.29 | 115,391.0 | -7.61% |
| 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 | $29.48 | $23.88 | $5.60 | 396,845.0 | -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 | 674,292.0 | -60.29% |
| 2025-11 | $79.55 | $58.80 | $20.75 | 240,702.0 | -19.84% |
| 2025-10 | $97.10 | $78.30 | $18.80 | 172,142.0 | -5.77% |
| 2025-09 | $93.45 | $81.00 | $12.45 | 199,059.0 | +0.10% |
| 2025-08 | $96.75 | $79.30 | $17.45 | 197,302.0 | +4.40% |
| 2025-07 | $86.25 | $63.40 | $22.85 | 198,576.0 | +26.29% |
| 2025-06 | $71.40 | $59.70 | $11.70 | 111,160.0 | -0.38% |
| 2025-05 | $70.00 | $51.58 | $18.42 | 115,468.0 | +26.41% |
| 2025-04 | $53.30 | $42.65 | $10.65 | 129,754.0 | +5.34% |
| 2025-03 | $60.25 | $48.30 | $11.95 | 109,571.0 | -10.71% |
| 2025-02 | $69.20 | $53.70 | $15.50 | 177,247.0 | -25.69% |
| 2025-01 | $81.24 | $66.65 | $14.59 | 177,753.0 | +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 | 227,025.0 | -37.01% |
| 2024-11 | $119.9 | $80.60 | $39.30 | 199,102.0 | +40.15% |
| 2024-10 | $89.25 | $74.55 | $14.70 | 100,586.0 | +2.75% |
| 2024-09 | $86.00 | $69.95 | $16.05 | 92,704.0 | +4.47% |
| 2024-08 | $93.10 | $67.50 | $25.60 | 221,118.0 | -17.01% |
| 2024-07 | $100.5 | $82.55 | $17.90 | 119,769.0 | +2.05% |
| 2024-06 | $109.7 | $90.80 | $18.85 | 136,324.0 | -12.24% |
| 2024-05 | $109.2 | $84.03 | $25.12 | 150,435.0 | +22.00% |
| 2024-04 | $108.3 | $86.00 | $22.35 | 159,232.0 | -18.38% |
| 2024-03 | $116.2 | $93.00 | $23.25 | 368,291.0 | +8.07% |
| 2024-02 | $100.8 | $66.45 | $34.35 | 271,069.0 | +46.34% |
| 2024-01 | $78.15 | $62.00 | $16.15 | 506,804.0 | +0.00% |
0.48%
0.34%
자본화:
|
볼륨(24시간):