loading

Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-24 $94.08 $92.71 $1.37 1,954,193.0 +0.56%
2025-07-23 $93.22 $92.73 $0.49 672,297.0 -0.79%
2025-07-22 $94.68 $92.53 $2.15 2,124,610.0 +2.24%
2025-07-21 $93.87 $91.74 $2.13 2,135,748.0 -0.56%
2025-07-18 $93.92 $92.17 $1.75 3,034,408.0 -1.39%
2025-07-17 $94.42 $92.51 $1.91 1,386,688.0 -0.26%
2025-07-16 $94.45 $92.98 $1.47 2,623,485.0 +2.48%
2025-07-15 $93.31 $91.11 $2.20 2,631,128.0 -2.91%
2025-07-14 $96.16 $93.81 $2.35 3,901,646.0 +1.44%
2025-07-11 $93.11 $91.84 $1.27 5,158,129.0 +4.19%
2025-07-10 $89.68 $86.97 $2.71 2,343,786.0 +1.39%
2025-07-09 $88.28 $85.38 $2.90 2,312,003.0 +2.85%
2025-07-08 $86.00 $85.04 $0.96 1,304,257.0 +0.71%
2025-07-07 $85.57 $84.58 $0.99 1,754,781.0 -1.20%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $91.01 $88.83 $2.18 3,901,261.0 +0.00%
2025-07 $96.16 $82.93 $13.23 53,140,666.0 +4.79%
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

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

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
자본화:     |  볼륨(24시간):