Stockscreener 앱 받기
79.12
0.14%
-0.11
시간 외 거래:
79.50
0.38
+0.48%
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $79.64 | $77.68 | $1.96 | 4,882,647.0 | -0.14% |
| 2026-01-07 | $80.23 | $78.92 | $1.31 | 4,231,948.0 | -1.64% |
| 2026-01-06 | $82.25 | $79.46 | $2.79 | 5,546,351.0 | -1.89% |
| 2026-01-05 | $82.66 | $80.49 | $2.17 | 6,926,390.0 | +5.00% |
| 2026-01-02 | $79.35 | $77.03 | $2.32 | 7,634,494.0 | +2.57% |
| 2025-12-31 | $77.49 | $75.88 | $1.61 | 4,541,820.0 | -0.42% |
| 2025-12-30 | $77.92 | $76.49 | $1.44 | 5,963,424.0 | +0.88% |
| 2025-12-29 | $76.79 | $75.77 | $1.03 | 3,654,358.0 | -0.52% |
| 2025-12-26 | $77.58 | $75.39 | $2.18 | 5,814,660.0 | +0.34% |
| 2025-12-24 | $76.34 | $75.24 | $1.10 | 2,130,279.0 | -0.42% |
| 2025-12-23 | $76.93 | $75.41 | $1.52 | 3,724,454.0 | -0.81% |
| 2025-12-22 | $78.80 | $76.54 | $2.26 | 6,626,090.0 | +0.35% |
| 2025-12-19 | $77.90 | $75.65 | $2.25 | 5,036,995.0 | +3.99% |
| 2025-12-18 | $77.85 | $73.55 | $4.30 | 5,733,454.0 | -1.47% |
| 2025-12-17 | $78.76 | $74.31 | $4.45 | 10,907,671.0 | -1.96% |
| 2025-12-16 | $76.84 | $75.64 | $1.20 | 5,961,143.0 | +2.15% |
| 2025-12-15 | $78.33 | $74.18 | $4.15 | 6,914,141.0 | -5.00% |
| 2025-12-12 | $80.82 | $77.98 | $2.84 | 5,543,041.0 | -1.64% |
| 2025-12-11 | $80.05 | $77.82 | $2.23 | 4,868,018.0 | -0.84% |
| 2025-12-10 | $82.40 | $79.83 | $2.57 | 4,362,666.0 | -0.64% |
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 연도별 가격 이력
이 심층 분석에서는 Fidelity Wise Origin Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Wise Origin Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $82.66 | $77.03 | $5.63 | 34,104,477.0 | +3.79% |
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $82.52 | $73.05 | $9.47 | 117,555,405.0 | -3.20% |
| 2025-11 | $94.30 | $71.71 | $22.59 | 147,869,679.0 | -17.36% |
| 2025-10 | $110.2 | $91.09 | $19.16 | 146,323,306.0 | -4.13% |
| 2025-09 | $103.0 | $94.64 | $8.31 | 72,037,760.0 | +5.74% |
| 2025-08 | $107.3 | $94.17 | $13.17 | 78,179,698.0 | -7.32% |
| 2025-07 | $106.7 | $91.92 | $14.76 | 73,708,709.0 | +8.35% |
| 2025-06 | $96.44 | $87.02 | $9.42 | 50,539,771.0 | +2.86% |
| 2025-05 | $97.83 | $81.44 | $16.39 | 64,203,869.0 | +11.19% |
| 2025-04 | $83.78 | $66.06 | $17.72 | 91,315,553.0 | +14.19% |
| 2025-03 | $81.47 | $67.50 | $13.97 | 66,874,104.0 | -2.08% |
| 2025-02 | $89.27 | $70.76 | $18.50 | 87,770,849.0 | -17.08% |
| 2025-01 | $93.78 | $77.87 | $15.91 | 88,447,109.0 | +8.65% |
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.81 | $79.59 | $15.22 | 110,365,654.0 | -3.05% |
| 2024-11 | $87.31 | $58.64 | $28.67 | 159,895,801.0 | +39.04% |
| 2024-10 | $64.43 | $51.42 | $13.01 | 103,344,423.0 | +9.98% |
| 2024-09 | $58.23 | $46.49 | $11.74 | 96,515,692.0 | +8.39% |
| 2024-08 | $57.26 | $43.34 | $13.92 | 132,999,152.0 | -10.22% |
| 2024-07 | $61.00 | $48.09 | $12.91 | 120,213,745.0 | +8.77% |
| 2024-06 | $62.88 | $51.56 | $11.32 | 97,385,838.0 | -11.25% |
| 2024-05 | $62.43 | $49.43 | $13.00 | 131,243,038.0 | +14.38% |
| 2024-04 | $63.21 | $51.52 | $11.69 | 178,238,373.0 | -16.73% |
| 2024-03 | $64.42 | $52.13 | $12.29 | 359,276,383.0 | +14.23% |
| 2024-02 | $56.36 | $37.01 | $19.35 | 174,436,482.0 | +45.89% |
| 2024-01 | $50.70 | $33.77 | $16.93 | 135,858,891.0 | +0.00% |
0.79%
0.68%
자본화:
|
볼륨(24시간):