Stockscreener 앱 받기
81.52
1.46%
-1.21
시간 외 거래:
81.70
0.18
+0.22%
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $82.35 | $80.94 | $1.41 | 1,334,861.0 | -1.46% |
| 2025-05-13 | $82.89 | $81.16 | $1.73 | 2,279,846.0 | +2.99% |
| 2025-05-12 | $82.52 | $79.45 | $3.07 | 2,795,629.0 | -1.40% |
| 2025-05-09 | $81.89 | $80.72 | $1.17 | 1,723,086.0 | +1.86% |
| 2025-05-08 | $80.25 | $78.19 | $2.06 | 1,941,270.0 | +5.38% |
| 2025-05-07 | $76.96 | $75.59 | $1.37 | 1,050,850.0 | +1.29% |
| 2025-05-06 | $75.09 | $73.62 | $1.47 | 1,075,542.0 | +0.69% |
| 2025-05-05 | $74.90 | $73.86 | $1.05 | 1,076,467.0 | -2.78% |
| 2025-05-02 | $77.33 | $76.34 | $0.99 | 1,197,101.0 | +0.43% |
| 2025-05-01 | $77.02 | $75.68 | $1.34 | 1,569,112.0 | +2.63% |
| 2025-04-30 | $74.62 | $73.27 | $1.35 | 1,767,175.0 | -1.30% |
| 2025-04-29 | $75.40 | $74.64 | $0.76 | 823,470.0 | +0.59% |
| 2025-04-28 | $75.21 | $73.75 | $1.45 | 2,173,871.0 | -0.70% |
| 2025-04-25 | $75.75 | $74.26 | $1.49 | 1,927,892.0 | +1.92% |
| 2025-04-24 | $74.00 | $73.13 | $0.8748 | 1,382,130.0 | +0.11% |
| 2025-04-23 | $74.80 | $72.60 | $2.20 | 2,381,516.0 | +2.14% |
| 2025-04-22 | $72.55 | $70.65 | $1.90 | 3,493,823.0 | +4.68% |
| 2025-04-21 | $70.02 | $68.25 | $1.77 | 2,544,523.0 | +2.94% |
| 2025-04-17 | $67.56 | $66.15 | $1.41 | 1,067,083.0 | +0.71% |
| 2025-04-16 | $67.56 | $65.79 | $1.77 | 1,533,967.0 | +0.36% |
| 2025-04-15 | $68.35 | $66.26 | $2.09 | 1,138,727.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $82.89 | $73.62 | $9.27 | 17,378,625.0 | +9.76% |
| 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% |
0.73%
0.75%
자본화:
|
볼륨(24시간):