73.39
price up icon2.57%   1.84
after-market 시간 외 거래: 73.01 -0.38 -0.52%
loading

Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $73.90 $71.34 $2.56 7,515,048.0 +2.57%
2025-04-03 $72.25 $70.85 $1.40 3,572,344.0 -5.71%
2025-04-02 $76.33 $73.77 $2.56 3,147,912.0 +2.26%
2025-04-01 $74.72 $71.98 $2.73 3,805,642.0 +3.10%
2025-03-31 $73.25 $71.24 $2.01 2,419,896.0 -1.57%
2025-03-28 $74.66 $72.88 $1.78 2,217,016.0 -3.74%
2025-03-27 $76.45 $74.92 $1.53 2,597,421.0 +0.53%
2025-03-26 $76.84 $74.91 $1.93 2,418,525.0 -1.87%
2025-03-25 $77.16 $76.06 $1.10 1,384,601.0 -0.12%
2025-03-24 $77.56 $76.18 $1.38 2,449,423.0 +5.20%
2025-03-21 $73.72 $72.58 $1.14 1,454,887.0 -0.29%
2025-03-20 $75.58 $72.98 $2.60 1,847,877.0 -1.57%
2025-03-19 $75.16 $73.02 $2.14 2,970,094.0 +3.85%
2025-03-18 $72.03 $70.81 $1.22 2,718,418.0 -2.63%
2025-03-17 $74.07 $71.98 $2.09 2,568,290.0 -0.14%
2025-03-14 $74.55 $72.19 $2.36 4,422,754.0 +5.64%
2025-03-13 $72.59 $69.73 $2.86 3,507,846.0 -3.36%
2025-03-12 $73.17 $70.35 $2.82 2,805,800.0 -0.15%
2025-03-11 $73.00 $68.95 $4.05 3,381,066.0 +5.13%
2025-03-10 $72.37 $67.50 $4.87 7,202,054.0 -9.18%
2025-03-07 $79.58 $75.50 $4.08 5,666,691.0 -2.34%
2025-03-06 $79.89 $76.59 $3.30 4,052,188.0 -1.59%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $76.33 $70.85 $5.48 25,555,994.0 +1.97%
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

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%
exchange_traded_fund VTV
$156.94
price down icon 5.93%
exchange_traded_fund VUG
$334.02
price down icon 6.06%
exchange_traded_fund IJH
$52.88
price down icon 4.87%
exchange_traded_fund EFA
$75.02
price down icon 6.60%
exchange_traded_fund IWF
$325.67
price down icon 6.00%
exchange_traded_fund QQQ
$422.67
price down icon 6.21%
자본화:     |  볼륨(24시간):