Stockscreener 앱 받기
1.40
0.72%
0.01
Bitfufu Inc 주식 (FUFU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $1.49 | $1.38 | $0.11 | 49,446.0 | +0.72% |
| 2026-10-01 | $1.41 | $1.36 | $0.05 | 28,859.0 | -0.71% |
| 2026-09-30 | $1.45 | $1.38 | $0.07 | 35,516.0 | +0.00% |
| 2026-09-29 | $1.41 | $1.36 | $0.045 | 43,559.0 | +2.19% |
| 2026-09-28 | $1.44 | $1.37 | $0.0699 | 42,865.0 | -5.52% |
| 2026-09-25 | $1.46 | $1.40 | $0.06 | 27,684.0 | +1.40% |
| 2026-09-24 | $1.50 | $1.33 | $0.1699 | 56,301.0 | +3.62% |
| 2026-09-23 | $1.47 | $1.38 | $0.095 | 58,814.0 | -6.12% |
| 2026-09-22 | $1.51 | $1.45 | $0.06 | 60,465.0 | +1.38% |
| 2026-09-21 | $1.61 | $1.41 | $0.205 | 298,087.0 | +5.84% |
| 2026-09-18 | $1.39 | $1.29 | $0.10 | 93,481.0 | +7.03% |
| 2026-09-17 | $1.31 | $1.24 | $0.07 | 56,500.0 | +3.23% |
| 2026-09-16 | $1.29 | $1.24 | $0.05 | 31,827.0 | -2.36% |
| 2026-09-15 | $1.36 | $1.22 | $0.14 | 94,902.0 | -6.62% |
| 2026-09-14 | $1.36 | $1.28 | $0.08 | 84,762.0 | +5.43% |
| 2026-09-11 | $1.35 | $1.25 | $0.10 | 92,921.0 | +3.20% |
| 2026-09-10 | $1.32 | $1.24 | $0.0816 | 17,738.0 | -3.85% |
| 2026-09-09 | $1.33 | $1.27 | $0.06 | 87,351.0 | -2.99% |
| 2026-09-08 | $1.39 | $1.30 | $0.0852 | 43,950.0 | +0.75% |
| 2026-09-04 | $1.34 | $1.27 | $0.07 | 89,547.0 | +0.00% |
| 2026-09-03 | $1.35 | $1.23 | $0.12 | 112,621.0 | +8.13% |
Bitfufu Inc 주식 (FUFU) 연도별 가격 이력
이 심층 분석에서는 Bitfufu Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUFU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bitfufu Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitfufu Inc 주식 (FUFU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.49 | $1.36 | $0.13 | 127,751.0 | +0.00% |
| 2026-09 | $1.61 | $1.18 | $0.43 | 1,638,653.0 | +5.26% |
| 2026-08 | $1.65 | $1.23 | $0.42 | 4,525,185.0 | -5.00% |
| 2026-07 | $1.61 | $1.26 | $0.35 | 3,247,526.0 | -0.71% |
| 2026-06 | $2.15 | $1.40 | $0.755 | 5,825,727.0 | -24.19% |
| 2026-05 | $2.39 | $1.64 | $0.7499 | 4,528,081.0 | -9.71% |
| 2026-04 | $2.65 | $1.60 | $1.05 | 5,847,373.0 | +5.64% |
| 2026-03 | $2.83 | $1.56 | $1.27 | 3,576,446.0 | -17.72% |
| 2026-02 | $3.04 | $2.05 | $0.9905 | 1,389,123.0 | -13.19% |
| 2026-01 | $3.47 | $2.63 | $0.84 | 1,601,953.0 | +3.41% |
Bitfufu Inc 주식 (FUFU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.06 | $2.38 | $0.68 | 1,974,753.0 | -14.81% |
| 2025-11 | $3.55 | $2.56 | $0.99 | 7,973,593.0 | -14.90% |
| 2025-10 | $4.06 | $3.14 | $0.92 | 4,547,598.0 | -6.93% |
| 2025-09 | $4.32 | $3.43 | $0.89 | 6,180,030.0 | -3.10% |
| 2025-08 | $5.38 | $3.25 | $2.13 | 17,821,726.0 | +6.61% |
| 2025-07 | $4.56 | $3.13 | $1.43 | 3,025,177.0 | +12.38% |
| 2025-06 | $3.88 | $2.91 | $0.97 | 10,346,728.0 | -6.65% |
| 2025-05 | $4.14 | $3.15 | $0.9899 | 8,681,384.0 | +2.06% |
| 2025-04 | $4.83 | $3.24 | $1.59 | 5,000,997.0 | -25.98% |
| 2025-03 | $5.85 | $4.01 | $1.84 | 4,576,582.0 | -8.40% |
| 2025-02 | $5.45 | $4.61 | $0.8399 | 2,875,883.0 | -1.77% |
| 2025-01 | $5.98 | $4.83 | $1.15 | 3,136,313.0 | +2.83% |
Bitfufu Inc 주식 (FUFU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.05 | $4.76 | $1.29 | 3,688,236.0 | -8.06% |
| 2024-11 | $6.24 | $4.43 | $1.81 | 3,539,721.0 | +14.47% |
| 2024-10 | $5.65 | $3.80 | $1.85 | 1,331,754.0 | +18.07% |
| 2024-09 | $5.05 | $3.44 | $1.61 | 1,633,738.0 | -10.42% |
| 2024-08 | $5.18 | $3.20 | $1.98 | 1,969,397.0 | +0.00% |
| 2024-07 | $6.33 | $3.84 | $2.49 | 5,173,605.0 | -4.04% |
| 2024-06 | $7.39 | $3.00 | $4.39 | 6,548,818.0 | +41.99% |
| 2024-05 | $4.00 | $2.50 | $1.50 | 2,760,836.0 | +16.97% |
| 2024-04 | $4.27 | $2.32 | $1.95 | 1,712,244.0 | +0.00% |
2.73%
2.00%
자본화:
|
볼륨(24시간):