Stockscreener 앱 받기
132.13
3.66%
-5.0168
시간 외 거래:
132.13
0.0028
+0.00%
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $132.1 | $132.1 | $0.00 | 362.0 | -3.66% |
| 2025-10-09 | $137.1 | $137.1 | $0.00 | 132.0 | -1.92% |
| 2025-10-08 | $139.8 | $139.8 | $0.00 | 526.0 | +1.36% |
| 2025-10-07 | $139.5 | $137.9 | $1.60 | 942.0 | -2.93% |
| 2025-10-06 | $142.5 | $141.8 | $0.6837 | 1,653.0 | +2.17% |
| 2025-10-03 | $139.3 | $139.1 | $0.1873 | 831.0 | +1.60% |
| 2025-10-02 | $137.3 | $135.4 | $1.83 | 1,451.0 | +2.99% |
| 2025-10-01 | $132.9 | $132.9 | $0.00 | 1,064.0 | +2.64% |
| 2025-09-30 | $129.5 | $129.5 | $0.00 | 199.0 | +0.12% |
| 2025-09-29 | $129.4 | $129.3 | $0.09 | 540.0 | +4.81% |
| 2025-09-26 | $123.4 | $123.3 | $0.066 | 323.0 | -0.31% |
| 2025-09-25 | $126.0 | $123.8 | $2.22 | 639.0 | -3.79% |
| 2025-09-24 | $129.0 | $127.6 | $1.32 | 1,062.0 | +1.95% |
| 2025-09-23 | $126.2 | $126.2 | $0.00 | 304.0 | -0.53% |
| 2025-09-22 | $126.9 | $126.9 | $0.00 | 194.0 | -2.56% |
| 2025-09-19 | $131.0 | $130.2 | $0.7528 | 1,852.0 | -1.95% |
| 2025-09-18 | $132.8 | $132.8 | $0.00 | 207.0 | +1.54% |
| 2025-09-17 | $130.8 | $130.4 | $0.3824 | 694.0 | -1.04% |
| 2025-09-16 | $132.2 | $131.4 | $0.829 | 875.0 | +1.43% |
| 2025-09-15 | $130.3 | $130.3 | $0.00 | 359.0 | -1.43% |
| 2025-09-12 | $132.2 | $132.2 | $0.00 | 215.0 | +2.13% |
| 2025-09-11 | $129.4 | $128.4 | $1.03 | 358.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $142.5 | $132.1 | $10.37 | 7,323.0 | +2.03% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):