Stockscreener 앱 받기
0.0012
33.33%
0.0003
XTRA Bitcoin Inc 주식 (CBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.0012 | $0.0008 | $0.0004 | 31,412,652.0 | +33.33% |
| 2025-05-15 | $0.001 | $0.0008 | $0.0002 | 4,206,127.0 | +0.00% |
| 2025-05-14 | $0.001 | $0.0008 | $0.0002 | 1,806,233.0 | +0.00% |
| 2025-05-13 | $0.001 | $0.0009 | $0.0001 | 1,759,650.0 | -10.00% |
| 2025-05-12 | $0.001 | $0.0008 | $0.0002 | 5,337,589.0 | +11.11% |
| 2025-05-09 | $0.00095 | $0.0008 | $0.00015 | 2,676,664.0 | +5.88% |
| 2025-05-08 | $0.001 | $0.0008 | $0.0002 | 10,555,267.0 | +0.00% |
| 2025-05-07 | $0.0009 | $0.0007 | $0.0002 | 444,663.0 | +0.00% |
| 2025-05-06 | $0.00085 | $0.0007 | $0.00015 | 920,669.0 | +6.25% |
| 2025-05-05 | $0.0009 | $0.0007 | $0.0002 | 559,289.0 | +0.00% |
| 2025-05-02 | $0.00085 | $0.0008 | $0.00 | 1,634,436.0 | -5.88% |
| 2025-05-01 | $0.0009 | $0.0007 | $0.0002 | 2,615,798.0 | +6.25% |
| 2025-04-30 | $0.0008 | $0.0008 | $0.00 | 420,060.0 | +6.67% |
| 2025-04-29 | $0.00075 | $0.0007 | $0.00 | 363,225.0 | +7.14% |
| 2025-04-28 | $0.00075 | $0.0007 | $0.00 | 303,252.0 | +0.00% |
| 2025-04-25 | $0.0009 | $0.0007 | $0.0002 | 9,013,000.0 | -12.50% |
| 2025-04-24 | $0.0009 | $0.0007 | $0.0002 | 12,722,152.0 | +0.00% |
| 2025-04-23 | $0.0008 | $0.00065 | $0.00015 | 7,665,865.0 | +14.29% |
| 2025-04-22 | $0.0008 | $0.0007 | $0.0001 | 6,833,721.0 | +0.00% |
| 2025-04-21 | $0.0008 | $0.0007 | $0.0001 | 283,920.0 | +0.00% |
| 2025-04-17 | $0.00075 | $0.0007 | $0.00 | 130,300.0 | -12.50% |
XTRA Bitcoin Inc 주식 (CBTC) 연도별 가격 이력
이 심층 분석에서는 XTRA Bitcoin Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 XTRA Bitcoin Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
XTRA Bitcoin Inc 주식 (CBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0012 | $0.0007 | $0.0005 | 63,929,037.0 | +50.00% |
| 2025-04 | $0.001 | $0.00055 | $0.00045 | 150,645,805.0 | -11.11% |
| 2025-03 | $0.0011 | $0.0007 | $0.0004 | 66,099,578.0 | +0.00% |
| 2025-02 | $0.00125 | $0.0004 | $0.00085 | 49,689,367.0 | -21.74% |
| 2025-01 | $0.0014 | $0.0009 | $0.0005 | 100,523,116.0 | +15.00% |
XTRA Bitcoin Inc 주식 (CBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0018 | $0.0006 | $0.0012 | 115,180,060.0 | -39.29% |
| 2024-11 | $0.0022 | $0.0012 | $0.001 | 110,588,980.0 | -12.50% |
| 2024-10 | $0.002 | $0.0011 | $0.0009 | 66,419,068.0 | +45.45% |
| 2024-09 | $0.0014 | $0.0007 | $0.0007 | 52,545,819.0 | -8.33% |
| 2024-08 | $0.0015 | $0.0007 | $0.0008 | 57,878,788.0 | -7.69% |
| 2024-07 | $0.0016 | $0.0009 | $0.0007 | 65,533,444.0 | -7.14% |
| 2024-06 | $0.0022 | $0.00135 | $0.00085 | 60,605,041.0 | -17.65% |
| 2024-05 | $0.0018 | $0.0015 | $0.0003 | 38,973,933.0 | -2.86% |
| 2024-04 | $0.00255 | $0.00148 | $0.00108 | 50,605,734.0 | -22.22% |
| 2024-03 | $0.0033 | $0.002 | $0.0013 | 84,414,848.0 | -16.67% |
| 2024-02 | $0.0032 | $0.0016 | $0.0016 | 93,555,728.0 | +28.57% |
| 2024-01 | $0.004 | $0.0018 | $0.0022 | 95,448,532.0 | -39.66% |
XTRA Bitcoin Inc 주식 (CBTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.005 | $0.0012 | $0.0038 | 324,901,543.0 | +132.00% |
| 2023-11 | $0.0016 | $0.001 | $0.0006 | 75,739,625.0 | +36.36% |
| 2023-10 | $0.00155 | $0.0008 | $0.00075 | 71,333,246.0 | -8.33% |
| 2023-09 | $0.0015 | $0.0009 | $0.0006 | 29,859,113.0 | -14.29% |
| 2023-08 | $0.0019 | $0.0012 | $0.0007 | 38,374,157.0 | -26.32% |
| 2023-07 | $0.0024 | $0.0016 | $0.0008 | 57,930,654.0 | -9.52% |
| 2023-06 | $0.0023 | $0.0019 | $0.0004 | 47,293,586.0 | +10.53% |
| 2023-05 | $0.0021 | $0.0016 | $0.0005 | 27,834,032.0 | -7.32% |
| 2023-04 | $0.0027 | $0.002 | $0.0007 | 51,756,879.0 | -6.82% |
| 2023-03 | $0.003 | $0.0015 | $0.0015 | 87,317,746.0 | +22.91% |
| 2023-02 | $0.0028 | $0.0016 | $0.0012 | 89,575,495.0 | -25.42% |
| 2023-01 | $0.005 | $0.0009 | $0.0041 | 137,665,240.0 | +166.67% |
5.71%
0.34%
자본화:
|
볼륨(24시간):