Stockscreener 앱 받기
81.33
0.53%
-0.43
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $83.64 | $80.63 | $3.01 | 1,785,385.0 | -0.53% |
| 2025-06-18 | $83.02 | $81.57 | $1.45 | 1,711,694.0 | -0.90% |
| 2025-06-17 | $83.33 | $81.42 | $1.91 | 2,330,309.0 | -3.68% |
| 2025-06-16 | $85.85 | $83.90 | $1.95 | 1,647,602.0 | +3.40% |
| 2025-06-13 | $83.62 | $82.08 | $1.54 | 1,895,381.0 | -1.62% |
| 2025-06-12 | $85.49 | $83.96 | $1.53 | 1,832,953.0 | -1.84% |
| 2025-06-11 | $87.07 | $85.47 | $1.60 | 1,852,081.0 | -0.67% |
| 2025-06-10 | $87.04 | $85.40 | $1.64 | 2,251,649.0 | +0.79% |
| 2025-06-09 | $85.77 | $84.28 | $1.49 | 1,729,223.0 | +4.18% |
| 2025-06-06 | $83.15 | $81.95 | $1.20 | 1,375,166.0 | +2.47% |
| 2025-06-05 | $83.44 | $80.08 | $3.36 | 2,789,859.0 | -2.99% |
| 2025-06-04 | $83.25 | $82.10 | $1.15 | 1,210,281.0 | -1.29% |
| 2025-06-03 | $84.28 | $82.82 | $1.46 | 1,428,543.0 | +1.76% |
| 2025-06-02 | $82.59 | $81.70 | $0.89 | 1,312,160.0 | -0.15% |
| 2025-05-30 | $83.59 | $81.70 | $1.89 | 1,758,988.0 | -0.95% |
| 2025-05-29 | $85.42 | $83.18 | $2.24 | 3,242,976.0 | -1.25% |
| 2025-05-28 | $86.02 | $84.29 | $1.73 | 2,092,377.0 | -2.72% |
| 2025-05-27 | $87.37 | $85.75 | $1.62 | 1,914,684.0 | +1.06% |
| 2025-05-23 | $86.83 | $85.25 | $1.58 | 2,751,342.0 | -2.23% |
| 2025-05-22 | $88.36 | $87.17 | $1.19 | 2,883,567.0 | +2.32% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $87.07 | $80.08 | $6.99 | 26,937,671.0 | -1.38% |
| 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% |
0.17%
0.51%
자본화:
|
볼륨(24시간):