Stockscreener 앱 받기
1.43
8.33%
-0.13
시간 외 거래:
1.44
0.01
+0.70%
Grayscale Basic Attention Token Trust 주식 (GBAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $1.54 | $1.43 | $0.115 | 6,863.0 | -8.33% |
| 2025-05-16 | $1.65 | $1.55 | $0.10 | 4,150.0 | -5.45% |
| 2025-05-15 | $1.80 | $1.65 | $0.15 | 5,807.0 | -2.94% |
| 2025-05-14 | $1.88 | $1.66 | $0.22 | 69,390.0 | +1.19% |
| 2025-05-13 | $1.69 | $1.65 | $0.04 | 3,366.0 | +3.38% |
| 2025-05-12 | $1.73 | $1.50 | $0.23 | 27,414.0 | +7.62% |
| 2025-05-09 | $1.51 | $1.40 | $0.11 | 16,648.0 | +7.86% |
| 2025-05-08 | $1.40 | $1.27 | $0.13 | 12,637.0 | +12.90% |
| 2025-05-07 | $1.44 | $1.21 | $0.228 | 8,144.0 | +3.33% |
| 2025-05-06 | $1.27 | $1.20 | $0.075 | 5,197.0 | +0.84% |
| 2025-05-05 | $1.24 | $1.17 | $0.07 | 12,882.0 | -10.53% |
| 2025-05-02 | $1.43 | $1.30 | $0.13 | 20,954.0 | +0.76% |
| 2025-05-01 | $1.43 | $1.31 | $0.12 | 9,128.0 | +2.33% |
| 2025-04-30 | $1.40 | $1.27 | $0.13 | 4,833.0 | -9.15% |
| 2025-04-29 | $1.48 | $1.34 | $0.14 | 7,479.0 | +2.71% |
| 2025-04-28 | $1.38 | $1.30 | $0.0825 | 6,851.0 | +8.86% |
| 2025-04-25 | $1.27 | $1.20 | $0.0699 | 41,332.0 | +1.60% |
| 2025-04-24 | $1.25 | $1.19 | $0.0625 | 7,813.0 | +0.00% |
| 2025-04-23 | $1.42 | $1.25 | $0.17 | 61,752.0 | +0.00% |
| 2025-04-22 | $1.28 | $1.17 | $0.11 | 147,602.0 | -0.79% |
Grayscale Basic Attention Token Trust 주식 (GBAT) 연도별 가격 이력
이 심층 분석에서는 Grayscale Basic Attention Token Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Basic Attention Token Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Basic Attention Token Trust 주식 (GBAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.88 | $1.17 | $0.71 | 202,580.0 | +10.85% |
| 2025-04 | $2.19 | $1.17 | $1.02 | 676,026.0 | -38.57% |
| 2025-03 | $3.07 | $2.00 | $1.07 | 102,011.0 | -28.08% |
| 2025-02 | $4.40 | $2.57 | $1.83 | 76,760.0 | -33.64% |
| 2025-01 | $7.75 | $4.25 | $3.50 | 81,833.0 | -37.23% |
Grayscale Basic Attention Token Trust 주식 (GBAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.70 | $6.80 | $7.90 | 176,530.0 | +0.14% |
| 2024-11 | $7.49 | $3.60 | $3.89 | 142,679.0 | +16.50% |
| 2024-10 | $7.24 | $4.32 | $2.92 | 89,221.0 | +5.79% |
| 2024-09 | $6.71 | $3.09 | $3.62 | 80,014.0 | +5.03% |
| 2024-08 | $7.06 | $3.88 | $3.18 | 73,269.0 | -16.67% |
| 2024-07 | $11.00 | $6.01 | $4.99 | 62,069.0 | -36.72% |
| 2024-06 | $18.25 | $7.60 | $10.65 | 143,850.0 | -39.77% |
| 2024-05 | $20.52 | $6.03 | $14.49 | 245,362.0 | +142.86% |
| 2024-04 | $22.50 | $6.50 | $16.00 | 98,080.0 | -68.89% |
| 2024-03 | $32.00 | $7.70 | $24.30 | 291,611.0 | +150.00% |
| 2024-02 | $9.00 | $3.94 | $5.06 | 45,166.0 | +60.71% |
| 2024-01 | $9.25 | $4.30 | $4.95 | 53,076.0 | -41.67% |
Grayscale Basic Attention Token Trust 주식 (GBAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.60 | $2.45 | $7.15 | 84,546.0 | +186.57% |
| 2023-11 | $5.00 | $1.60 | $3.40 | 94,359.0 | +35.63% |
| 2023-10 | $2.96 | $1.60 | $1.36 | 9,030.0 | +64.67% |
| 2023-09 | $1.59 | $1.14 | $0.45 | 5,508.0 | -21.47% |
| 2023-08 | $1.94 | $1.55 | $0.39 | 3,587.0 | +23.87% |
| 2023-07 | $2.39 | $1.52 | $0.87 | 17,287.0 | -18.85% |
| 2023-06 | $3.05 | $0.8926 | $2.16 | 49,830.0 | +43.94% |
| 2023-05 | $1.77 | $1.32 | $0.45 | 8,067.0 | -20.00% |
| 2023-04 | $1.83 | $1.57 | $0.26 | 20,895.0 | +11.11% |
| 2023-03 | $1.64 | $1.25 | $0.39 | 9,565.0 | -12.65% |
| 2023-02 | $1.70 | $1.47 | $0.23 | 2,812.0 | +15.65% |
| 2023-01 | $1.48 | $0.75 | $0.73 | 13,210.0 | +54.74% |
5.71%
0.34%
자본화:
|
볼륨(24시간):