Stockscreener 앱 받기
132.15
1.97%
-2.6518
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $132.2 | $132.2 | $0.00 | 606.0 | -1.97% |
| 2025-07-24 | $135.1 | $133.9 | $1.15 | 1,721.0 | +0.49% |
| 2025-07-23 | $134.4 | $134.1 | $0.3012 | 886.0 | -0.72% |
| 2025-07-22 | $136.0 | $134.6 | $1.41 | 2,540.0 | +2.24% |
| 2025-07-21 | $134.6 | $132.2 | $2.39 | 2,405.0 | -0.55% |
| 2025-07-18 | $132.9 | $132.6 | $0.2837 | 1,859.0 | -1.38% |
| 2025-07-17 | $134.8 | $134.0 | $0.7673 | 742.0 | -0.22% |
| 2025-07-16 | $135.1 | $134.3 | $0.7466 | 871.0 | +2.46% |
| 2025-07-15 | $135.4 | $131.8 | $3.62 | 5,820.0 | -3.04% |
| 2025-07-14 | $137.2 | $135.7 | $1.43 | 2,873.0 | +1.69% |
| 2025-07-11 | $133.9 | $132.6 | $1.32 | 3,174.0 | +4.02% |
| 2025-07-10 | $128.5 | $127.6 | $0.9168 | 1,620.0 | +1.42% |
| 2025-07-09 | $126.7 | $123.9 | $2.80 | 313.0 | +2.86% |
| 2025-07-08 | $123.2 | $122.6 | $0.5503 | 271.0 | +0.72% |
| 2025-07-07 | $123.0 | $122.3 | $0.7092 | 487.0 | -1.35% |
| 2025-07-03 | $124.7 | $123.8 | $0.86 | 1,453.0 | -0.18% |
| 2025-07-02 | $124.2 | $121.9 | $2.27 | 653.0 | +4.19% |
| 2025-07-01 | $120.5 | $119.2 | $1.23 | 208.0 | -2.07% |
| 2025-06-30 | $121.7 | $121.7 | $0.00 | 361.0 | +0.49% |
| 2025-06-27 | $121.6 | $121.1 | $0.4108 | 275.0 | -0.55% |
| 2025-06-26 | $121.8 | $121.8 | $0.00 | 234.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $137.2 | $119.2 | $17.94 | 29,108.0 | +8.56% |
| 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% |
0.43%
0.12%
자본화:
|
볼륨(24시간):