Stockscreener 앱 받기
83.18
0.73%
0.60
시간 외 거래:
83.35
0.17
+0.20%
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $84.45 | $83.03 | $1.42 | 2,009,083.0 | +0.73% |
| 2025-01-29 | $83.09 | $80.32 | $2.77 | 2,144,389.0 | +3.01% |
| 2025-01-28 | $82.24 | $80.16 | $2.08 | 1,985,627.0 | -0.10% |
| 2025-01-27 | $81.07 | $78.21 | $2.86 | 3,372,302.0 | -3.51% |
| 2025-01-24 | $85.02 | $82.97 | $2.05 | 2,565,772.0 | +1.55% |
| 2025-01-23 | $84.71 | $81.05 | $3.66 | 9,143,107.0 | -0.97% |
| 2025-01-22 | $83.34 | $81.84 | $1.50 | 2,368,992.0 | -1.69% |
| 2025-01-21 | $85.06 | $81.40 | $3.66 | 3,651,706.0 | +1.29% |
| 2025-01-17 | $84.10 | $81.22 | $2.88 | 3,793,148.0 | +4.39% |
| 2025-01-16 | $79.79 | $77.10 | $2.69 | 2,902,216.0 | +0.75% |
| 2025-01-15 | $79.91 | $78.21 | $1.70 | 2,752,842.0 | +3.27% |
| 2025-01-14 | $77.11 | $75.58 | $1.53 | 2,047,163.0 | +3.11% |
| 2025-01-13 | $74.34 | $70.70 | $3.64 | 3,104,463.0 | -1.23% |
| 2025-01-10 | $76.03 | $73.11 | $2.92 | 3,923,095.0 | +0.81% |
| 2025-01-08 | $76.15 | $73.25 | $2.90 | 2,670,282.0 | -2.58% |
| 2025-01-07 | $79.98 | $76.14 | $3.84 | 3,875,393.0 | -5.66% |
| 2025-01-06 | $81.44 | $78.43 | $3.01 | 3,655,043.0 | +3.87% |
| 2025-01-03 | $78.65 | $76.65 | $2.00 | 2,157,436.0 | +1.05% |
| 2025-01-02 | $77.66 | $76.09 | $1.57 | 3,264,885.0 | +4.31% |
| 2024-12-31 | $76.30 | $73.80 | $2.50 | 2,268,795.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $85.06 | $70.70 | $14.36 | 63,396,027.0 | +12.38% |
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% |
1.05%
자본화:
|
볼륨(24시간):