Stockscreener 앱 받기
91.73
4.12%
3.63
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $92.31 | $87.94 | $4.37 | 2,626,833.0 | +4.12% |
| 2025-08-21 | $89.57 | $87.94 | $1.63 | 1,335,984.0 | -1.88% |
| 2025-08-20 | $89.93 | $88.23 | $1.70 | 1,848,202.0 | +1.08% |
| 2025-08-19 | $91.02 | $88.47 | $2.55 | 3,254,063.0 | -2.80% |
| 2025-08-18 | $91.80 | $90.23 | $1.57 | 1,137,446.0 | -0.55% |
| 2025-08-15 | $93.21 | $91.82 | $1.39 | 1,230,251.0 | -0.92% |
| 2025-08-14 | $93.88 | $92.12 | $1.76 | 3,402,838.0 | -3.99% |
| 2025-08-13 | $96.62 | $94.44 | $2.19 | 2,652,894.0 | +2.70% |
| 2025-08-12 | $94.51 | $93.23 | $1.28 | 1,814,250.0 | +0.50% |
| 2025-08-11 | $94.99 | $93.24 | $1.75 | 1,508,030.0 | +2.19% |
| 2025-08-08 | $92.31 | $91.09 | $1.22 | 1,630,338.0 | -0.93% |
| 2025-08-07 | $92.53 | $90.97 | $1.56 | 2,166,118.0 | +1.94% |
| 2025-08-06 | $91.05 | $89.30 | $1.75 | 1,435,711.0 | +1.45% |
| 2025-08-05 | $90.11 | $88.52 | $1.59 | 1,794,513.0 | -0.94% |
| 2025-08-04 | $91.01 | $89.66 | $1.35 | 1,126,089.0 | +1.51% |
| 2025-08-01 | $91.01 | $88.83 | $2.18 | 3,901,261.0 | -3.15% |
| 2025-07-31 | $93.52 | $91.75 | $1.77 | 1,835,772.0 | -0.11% |
| 2025-07-30 | $93.46 | $90.99 | $2.47 | 1,999,960.0 | -0.54% |
| 2025-07-29 | $93.65 | $91.92 | $1.73 | 2,061,059.0 | -0.54% |
| 2025-07-28 | $93.77 | $92.35 | $1.42 | 1,267,512.0 | +1.10% |
| 2025-07-25 | $92.12 | $90.48 | $1.64 | 1,923,953.0 | -1.93% |
Grayscale Bitcoin Trust 주식 (GBTC) 연도별 가격 이력
이 심층 분석에서는 Grayscale Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $96.62 | $87.94 | $8.68 | 35,491,654.0 | -0.05% |
| 2025-07 | $96.16 | $82.93 | $13.23 | 49,239,405.0 | +8.19% |
| 2025-06 | $87.07 | $78.51 | $8.56 | 34,674,944.0 | +2.86% |
| 2025-05 | $88.36 | $73.62 | $14.73 | 42,555,990.0 | +11.04% |
| 2025-04 | $75.75 | $59.79 | $15.96 | 51,729,951.0 | +13.96% |
| 2025-03 | $73.79 | $61.16 | $12.63 | 37,971,366.0 | -2.16% |
| 2025-02 | $80.92 | $64.12 | $16.80 | 52,578,002.0 | -17.16% |
| 2025-01 | $85.06 | $70.70 | $14.36 | 64,256,716.0 | +8.63% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.11 | $72.29 | $13.82 | 80,024,075.0 | -3.17% |
| 2024-11 | $79.34 | $53.37 | $25.97 | 101,875,140.0 | +38.63% |
| 2024-10 | $58.60 | $46.83 | $11.77 | 76,093,978.0 | +10.12% |
| 2024-09 | $53.04 | $42.37 | $10.67 | 65,210,101.0 | +8.02% |
| 2024-08 | $52.28 | $39.56 | $12.72 | 110,087,384.0 | -10.22% |
| 2024-07 | $61.84 | $48.80 | $13.05 | 93,992,135.0 | -2.20% |
| 2024-06 | $63.90 | $52.35 | $11.55 | 87,258,557.0 | -11.40% |
| 2024-05 | $63.45 | $50.34 | $13.11 | 129,119,426.0 | +14.44% |
| 2024-04 | $64.35 | $52.43 | $11.92 | 224,171,165.0 | -16.88% |
| 2024-03 | $65.61 | $53.35 | $12.26 | 446,314,542.0 | +14.13% |
| 2024-02 | $57.45 | $37.73 | $19.72 | 247,292,907.0 | +45.70% |
| 2024-01 | $43.50 | $34.31 | $9.19 | 435,357,907.0 | +9.73% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.72 | $30.68 | $6.04 | 110,852,042.0 | +14.47% |
| 2023-11 | $31.65 | $26.55 | $5.10 | 86,076,753.0 | +13.02% |
| 2023-10 | $27.41 | $19.19 | $8.22 | 85,593,834.0 | +39.45% |
| 2023-09 | $19.91 | $18.04 | $1.87 | 33,451,476.0 | +2.57% |
| 2023-08 | $21.21 | $17.00 | $4.21 | 69,953,885.0 | -1.89% |
| 2023-07 | $21.88 | $10.88 | $11.00 | 55,764,721.0 | -0.63% |
| 2023-06 | $19.96 | $12.86 | $7.10 | 79,324,417.0 | +38.16% |
| 2023-05 | $16.95 | $13.59 | $3.36 | 38,762,209.0 | -15.41% |
| 2023-04 | $18.40 | $14.60 | $3.80 | 49,045,560.0 | +0.37% |
| 2023-03 | $16.75 | $10.89 | $5.86 | 89,399,133.0 | +40.79% |
| 2023-02 | $13.30 | $10.27 | $3.03 | 51,846,226.0 | -4.36% |
| 2023-01 | $12.82 | $8.01 | $4.81 | 79,992,691.0 | +46.56% |
1.41%
자본화:
|
볼륨(24시간):