Stockscreener 앱 받기
101.06
2.01%
1.99
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $99.01 | $98.62 | $0.39 | 378.0 | -0.45% |
| 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% |
| 2025-11-17 | $105.0 | $103.7 | $1.30 | 1,608.0 | -2.51% |
| 2025-11-14 | $109.3 | $106.4 | $2.97 | 7,513.0 | -4.07% |
| 2025-11-13 | $112.0 | $110.9 | $1.12 | 701.0 | -3.46% |
| 2025-11-12 | $114.9 | $114.9 | $0.00 | 271.0 | -1.18% |
| 2025-11-11 | $116.2 | $116.2 | $0.00 | 414.0 | -2.95% |
| 2025-11-10 | $119.8 | $119.8 | $0.00 | 222.0 | +2.11% |
| 2025-11-07 | $117.3 | $112.7 | $4.58 | 708.0 | +2.75% |
| 2025-11-06 | $114.2 | $114.2 | $0.00 | 120.0 | -2.92% |
| 2025-11-05 | $117.9 | $116.7 | $1.21 | 961.0 | +3.33% |
| 2025-11-04 | $114.0 | $113.8 | $0.2117 | 387.0 | -5.48% |
| 2025-11-03 | $122.0 | $120.4 | $1.61 | 2,197.0 | -3.22% |
| 2025-10-31 | $125.3 | $123.9 | $1.33 | 3,187.0 | +3.11% |
| 2025-10-30 | $121.6 | $120.7 | $0.9194 | 755.0 | -3.67% |
| 2025-10-29 | $126.2 | $125.3 | $0.9255 | 755.0 | -2.64% |
| 2025-10-28 | $130.4 | $128.7 | $1.73 | 657.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $122.0 | $93.60 | $28.42 | 22,757.0 | -20.73% |
| 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% |
0.89%
자본화:
|
볼륨(24시간):