80.12
price up icon0.07%   0.06
after-market 시간 외 거래: 79.41 -0.71 -0.89%
loading

Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-18 $81.06 $78.41 $2.65 9,484,282.0 +0.07%
2024-11-15 $80.10 $76.69 $3.41 6,470,766.0 +4.79%
2024-11-14 $80.31 $76.34 $3.97 7,672,251.0 -2.65%
2024-11-13 $81.79 $78.11 $3.69 14,602,715.0 +0.13%
2024-11-12 $78.70 $74.53 $4.17 8,901,317.0 +2.94%
2024-11-11 $76.59 $71.43 $5.16 13,907,149.0 +13.34%
2024-11-08 $67.67 $66.23 $1.44 5,372,762.0 +0.30%
2024-11-07 $67.31 $65.21 $2.10 6,980,839.0 +0.42%
2024-11-06 $66.98 $64.29 $2.69 12,504,605.0 +9.96%
2024-11-05 $61.60 $60.06 $1.54 6,281,589.0 +3.22%
2024-11-04 $60.08 $58.64 $1.44 5,343,405.0 -2.81%
2024-11-01 $62.62 $60.05 $2.57 8,088,146.0 -0.98%
2024-10-31 $62.95 $61.01 $1.95 7,281,202.0 -2.74%
2024-10-30 $63.39 $62.41 $0.975 4,716,835.0 -1.04%
2024-10-29 $64.43 $62.01 $2.42 8,709,349.0 +4.14%
2024-10-28 $61.15 $59.82 $1.33 5,165,430.0 +4.35%
2024-10-25 $60.16 $57.59 $2.57 5,129,193.0 -2.23%
2024-10-24 $59.72 $58.82 $0.90 2,594,794.0 +2.84%
2024-10-23 $58.46 $56.96 $1.50 3,532,176.0 -1.54%
2024-10-22 $59.19 $58.21 $0.975 2,819,197.0 -0.43%
2024-10-21 $59.39 $58.39 $1.00 4,602,338.0 -1.32%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $81.79 $58.64 $23.15 115,094,108.0 +31.19%
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%
exchange_traded_fund VTV
$176.95
price up icon 0.46%
exchange_traded_fund VUG
$399.64
price up icon 0.45%
exchange_traded_fund IJH
$64.29
price up icon 0.19%
exchange_traded_fund EFA
$77.55
price up icon 0.54%
exchange_traded_fund IWF
$389.06
price up icon 0.39%
exchange_traded_fund QQQ
$500.02
price up icon 0.69%
자본화:     |  볼륨(24시간):