Stockscreener 앱 받기
16.25
6.00%
-1.037
Coinshares Bitcoin And Ether Etf 주식 (BTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $16.85 | $16.20 | $0.65 | 45,526.0 | -6.00% |
| 2025-09-24 | $17.38 | $17.21 | $0.17 | 315,962.0 | +0.99% |
| 2025-09-23 | $17.34 | $17.09 | $0.25 | 22,734.0 | -0.05% |
| 2025-09-22 | $17.37 | $17.12 | $0.25 | 34,270.0 | -4.75% |
| 2025-09-19 | $18.28 | $17.95 | $0.33 | 32,128.0 | -2.55% |
| 2025-09-18 | $18.59 | $18.39 | $0.2043 | 38,573.0 | +1.10% |
| 2025-09-17 | $18.31 | $17.95 | $0.36 | 29,583.0 | -0.16% |
| 2025-09-16 | $18.32 | $17.99 | $0.329 | 23,599.0 | +0.61% |
| 2025-09-15 | $18.24 | $18.07 | $0.1701 | 27,974.0 | -2.63% |
| 2025-09-12 | $18.69 | $18.18 | $0.51 | 36,921.0 | +3.78% |
| 2025-09-11 | $18.03 | $17.89 | $0.1394 | 15,703.0 | +1.61% |
| 2025-09-10 | $18.02 | $17.65 | $0.37 | 16,367.0 | +1.35% |
| 2025-09-09 | $17.73 | $17.38 | $0.35 | 28,889.0 | -0.27% |
| 2025-09-08 | $17.73 | $17.50 | $0.23 | 22,398.0 | -0.20% |
| 2025-09-05 | $17.97 | $17.35 | $0.62 | 21,765.0 | +1.29% |
| 2025-09-04 | $17.64 | $17.29 | $0.3468 | 17,134.0 | -3.37% |
| 2025-09-03 | $17.97 | $17.64 | $0.3295 | 9,228.0 | +3.10% |
| 2025-09-02 | $17.85 | $17.34 | $0.51 | 21,212.0 | +0.19% |
| 2025-08-29 | $17.64 | $17.20 | $0.44 | 37,231.0 | -2.94% |
| 2025-08-28 | $18.37 | $17.86 | $0.5099 | 33,569.0 | -1.37% |
| 2025-08-27 | $18.34 | $18.04 | $0.30 | 26,582.0 | +0.12% |
| 2025-08-26 | $18.13 | $17.67 | $0.4603 | 40,487.0 | +2.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $18.69 | $16.20 | $2.49 | 759,966.0 | -6.35% |
| 2025-08 | $19.35 | $15.86 | $3.49 | 986,518.0 | +4.40% |
| 2025-07 | $17.25 | $12.68 | $4.57 | 992,889.0 | +26.29% |
| 2025-06 | $14.28 | $11.94 | $2.34 | 555,805.0 | -0.38% |
| 2025-05 | $14.00 | $10.31 | $3.69 | 577,350.0 | +26.41% |
| 2025-04 | $10.66 | $8.53 | $2.13 | 648,774.0 | +5.34% |
| 2025-03 | $12.05 | $9.66 | $2.39 | 547,839.0 | -10.71% |
| 2025-02 | $13.84 | $10.74 | $3.10 | 886,239.0 | -25.69% |
| 2025-01 | $16.25 | $13.33 | $2.92 | 888,758.0 | +2.05% |
Coinshares Bitcoin And Ether Etf 주식 (BTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.25 | $14.37 | $11.88 | 1,135,128.0 | -37.01% |
| 2024-11 | $23.98 | $16.12 | $7.86 | 995,515.0 | +40.15% |
| 2024-10 | $17.85 | $14.91 | $2.94 | 502,928.0 | +2.75% |
| 2024-09 | $17.20 | $13.99 | $3.21 | 463,522.0 | +4.47% |
| 2024-08 | $18.62 | $13.50 | $5.12 | 1,105,593.0 | -17.01% |
| 2024-07 | $20.09 | $16.51 | $3.58 | 598,847.0 | +2.05% |
| 2024-06 | $21.93 | $18.16 | $3.77 | 681,606.0 | -12.24% |
| 2024-05 | $21.83 | $16.81 | $5.02 | 752,172.0 | +22.00% |
| 2024-04 | $21.67 | $17.20 | $4.47 | 796,164.0 | -18.38% |
| 2024-03 | $23.25 | $18.60 | $4.65 | 1,841,454.0 | +8.07% |
| 2024-02 | $20.16 | $13.29 | $6.87 | 1,355,345.0 | +46.34% |
| 2024-01 | $15.63 | $12.40 | $3.23 | 2,534,018.0 | +0.00% |
Coinshares Bitcoin And Ether Etf 주식 (BTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.21 | $13.04 | $3.17 | 1,741,353.0 | -3.60% |
| 2023-11 | $14.45 | $12.45 | $2.00 | 1,936,690.0 | +9.66% |
| 2023-10 | $12.92 | $9.79 | $3.13 | 2,972,496.0 | +26.82% |
| 2023-09 | $10.32 | $9.33 | $0.99 | 3,813,800.0 | +1.84% |
| 2023-08 | $11.34 | $9.61 | $1.73 | 4,684,351.0 | -10.83% |
| 2023-07 | $12.14 | $10.88 | $1.26 | 6,994,718.0 | -4.93% |
| 2023-06 | $12.09 | $9.60 | $2.49 | 8,047,749.0 | +10.73% |
| 2023-05 | $11.57 | $10.01 | $1.56 | 7,623,951.0 | -8.58% |
| 2023-04 | $12.06 | $10.53 | $1.53 | 7,379,591.0 | +2.06% |
| 2023-03 | $11.40 | $9.42 | $1.98 | 10,465,215.0 | +0.00% |
0.70%
자본화:
|
볼륨(24시간):