Stockscreener 앱 받기
76.47
0.20%
0.15
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $77.62 | $75.26 | $2.36 | 3,986,037.0 | +0.20% |
| 2024-12-19 | $81.60 | $75.76 | $5.84 | 4,549,872.0 | -4.37% |
| 2024-12-18 | $83.34 | $79.32 | $4.02 | 5,024,630.0 | -5.78% |
| 2024-12-17 | $86.11 | $83.92 | $2.19 | 4,462,686.0 | +0.82% |
| 2024-12-16 | $85.71 | $82.78 | $2.93 | 5,623,116.0 | +4.02% |
| 2024-12-13 | $81.04 | $79.21 | $1.83 | 2,849,397.0 | +1.71% |
| 2024-12-12 | $81.50 | $78.82 | $2.68 | 3,380,122.0 | -1.37% |
| 2024-12-11 | $80.87 | $78.19 | $2.68 | 4,216,885.0 | +5.16% |
| 2024-12-10 | $78.10 | $74.81 | $3.29 | 4,304,645.0 | +0.30% |
| 2024-12-09 | $79.82 | $76.23 | $3.59 | 4,155,059.0 | -5.42% |
| 2024-12-06 | $81.13 | $78.37 | $2.76 | 3,978,590.0 | +2.55% |
| 2024-12-05 | $82.44 | $77.72 | $4.72 | 7,053,008.0 | +0.00% |
| 2024-12-04 | $78.94 | $75.17 | $3.77 | 4,971,667.0 | +3.61% |
| 2024-12-03 | $76.61 | $74.33 | $2.28 | 2,134,942.0 | -0.11% |
| 2024-12-02 | $77.47 | $74.96 | $2.51 | 3,038,657.0 | -1.38% |
| 2024-11-29 | $78.62 | $77.09 | $1.53 | 2,964,956.0 | +0.35% |
| 2024-11-27 | $77.41 | $74.90 | $2.51 | 3,879,988.0 | +6.44% |
| 2024-11-26 | $75.34 | $71.94 | $3.40 | 5,394,693.0 | -4.31% |
| 2024-11-25 | $77.45 | $74.95 | $2.50 | 5,319,524.0 | -4.37% |
| 2024-11-22 | $79.34 | $77.22 | $2.12 | 5,678,304.0 | +1.05% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.11 | $74.33 | $11.78 | 67,715,350.0 | -0.80% |
| 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% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.18 | $7.73 | $1.45 | 69,534,917.0 | -7.68% |
| 2022-11 | $12.69 | $7.46 | $5.23 | 164,306,491.0 | -25.17% |
| 2022-10 | $12.95 | $10.68 | $2.27 | 61,458,262.0 | +5.17% |
| 2022-09 | $14.27 | $11.03 | $3.24 | 64,742,722.0 | -9.01% |
| 2022-08 | $15.92 | $12.06 | $3.86 | 65,502,243.0 | -15.27% |
| 2022-07 | $16.15 | $11.92 | $4.23 | 84,913,412.0 | +22.72% |
| 2022-06 | $20.84 | $11.95 | $8.89 | 181,728,900.0 | -41.17% |
| 2022-05 | $27.89 | $17.48 | $10.41 | 110,268,850.0 | -22.29% |
| 2022-04 | $32.59 | $26.26 | $6.33 | 70,036,047.0 | -13.62% |
| 2022-03 | $33.18 | $23.00 | $10.18 | 101,679,908.0 | +3.91% |
| 2022-02 | $32.70 | $24.03 | $8.67 | 117,815,584.0 | +12.00% |
| 2022-01 | $35.92 | $22.22 | $13.70 | 145,565,773.0 | -23.39% |
1.17%
0.28%
자본화:
|
볼륨(24시간):