Stockscreener 앱 받기
97.18
2.11%
-2.0978
시간 외 거래:
98.22
1.0427
+1.07%
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $100.2 | $97.18 | $3.00 | 602.0 | -2.11% |
| 2025-12-16 | $99.28 | $99.15 | $0.1251 | 232.0 | +2.22% |
| 2025-12-15 | $98.64 | $97.11 | $1.53 | 1,487.0 | -4.90% |
| 2025-12-12 | $102.1 | $101.9 | $0.1889 | 365.0 | -1.64% |
| 2025-12-11 | $103.8 | $102.0 | $1.81 | 335.0 | -0.80% |
| 2025-12-10 | $104.7 | $104.4 | $0.2971 | 289.0 | -1.11% |
| 2025-12-09 | $105.8 | $105.0 | $0.79 | 488.0 | +3.17% |
| 2025-12-08 | $102.7 | $102.1 | $0.58 | 1,460.0 | +1.60% |
| 2025-12-05 | $103.0 | $101.0 | $2.06 | 422.0 | -3.48% |
| 2025-12-04 | $104.7 | $103.8 | $0.89 | 1,396.0 | -0.52% |
| 2025-12-03 | $105.2 | $104.2 | $0.9446 | 331.0 | +2.18% |
| 2025-12-02 | $103.9 | $102.3 | $1.61 | 2,125.0 | +6.71% |
| 2025-12-01 | $97.32 | $95.21 | $2.11 | 2,350.0 | -6.08% |
| 2025-11-28 | $104.9 | $102.7 | $2.17 | 519.0 | +1.06% |
| 2025-11-26 | $102.0 | $98.62 | $3.35 | 1,950.0 | +2.58% |
| 2025-11-25 | $99.07 | $98.23 | $0.84 | 1,058.0 | -1.76% |
| 2025-11-24 | $100.8 | $97.79 | $3.05 | 908.0 | +5.52% |
| 2025-11-21 | $96.02 | $93.60 | $2.42 | 1,045.0 | -2.16% |
| 2025-11-20 | $103.2 | $97.68 | $5.52 | 2,217.0 | -3.48% |
| 2025-11-19 | $102.5 | $100.6 | $1.92 | 984.0 | -3.85% |
| 2025-11-18 | $105.6 | $105.3 | $0.315 | 1,065.0 | +1.50% |
Hashdex Bitcoin Etf 주식 (DEFI) 연도별 가격 이력
이 심층 분석에서는 Hashdex Bitcoin Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hashdex Bitcoin Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.8 | $95.21 | $10.63 | 12,484.0 | -5.38% |
| 2025-11 | $122.0 | $93.60 | $28.42 | 24,848.0 | -17.45% |
| 2025-10 | $142.5 | $118.0 | $24.47 | 26,665.0 | -3.93% |
| 2025-09 | $132.8 | $121.6 | $11.17 | 13,203.0 | +5.76% |
| 2025-08 | $139.2 | $122.4 | $16.72 | 24,139.0 | -7.38% |
| 2025-07 | $137.2 | $119.2 | $17.94 | 39,853.0 | +8.60% |
| 2025-06 | $126.2 | $115.6 | $10.65 | 10,337.0 | +1.98% |
| 2025-05 | $127.0 | $105.8 | $21.23 | 13,801.0 | +11.87% |
| 2025-04 | $110.0 | $87.04 | $22.96 | 24,623.0 | +14.34% |
| 2025-03 | $105.7 | $87.73 | $18.01 | 11,553.0 | -1.97% |
| 2025-02 | $116.1 | $91.65 | $24.43 | 25,058.0 | -16.84% |
| 2025-01 | $125.9 | $102.5 | $23.41 | 31,710.0 | +7.78% |
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $122.5 | $104.0 | $18.47 | 35,611.0 | -2.99% |
| 2024-11 | $113.3 | $76.71 | $36.64 | 56,314.0 | +38.66% |
| 2024-10 | $82.92 | $67.43 | $15.49 | 18,937.0 | +10.38% |
| 2024-09 | $75.00 | $60.65 | $14.35 | 23,512.0 | +7.86% |
| 2024-08 | $72.82 | $57.23 | $15.59 | 44,747.0 | -9.91% |
| 2024-07 | $79.51 | $61.66 | $17.85 | 24,091.0 | +8.44% |
| 2024-06 | $82.14 | $67.62 | $14.52 | 26,536.0 | -11.41% |
| 2024-05 | $81.79 | $65.07 | $16.72 | 46,083.0 | +14.18% |
| 2024-04 | $82.88 | $67.92 | $14.96 | 91,131.0 | -16.66% |
| 2024-03 | $85.71 | $69.48 | $16.23 | 351,463.0 | +12.46% |
| 2024-02 | $74.56 | $50.30 | $24.26 | 135,538.0 | +42.99% |
| 2024-01 | $64.18 | $45.76 | $18.42 | 207,386.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):