Stockscreener 앱 받기
63.30
0.25%
-0.16
시간 외 거래:
63.32
0.02
+0.03%
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $63.78 | $63.05 | $0.73 | 1,424,803.0 | -0.25% |
| 2026-05-05 | $63.52 | $62.93 | $0.595 | 1,526,571.0 | +1.98% |
| 2026-05-04 | $62.79 | $61.00 | $1.79 | 2,519,342.0 | +2.07% |
| 2026-05-01 | $61.42 | $60.70 | $0.72 | 1,843,070.0 | +2.64% |
| 2026-04-30 | $59.63 | $59.14 | $0.49 | 1,367,156.0 | +1.23% |
| 2026-04-29 | $59.83 | $58.23 | $1.60 | 1,957,862.0 | -1.11% |
| 2026-04-28 | $59.42 | $58.81 | $0.61 | 1,228,838.0 | -0.72% |
| 2026-04-27 | $60.85 | $59.47 | $1.38 | 1,478,612.0 | -0.99% |
| 2026-04-24 | $60.93 | $60.17 | $0.7581 | 1,618,113.0 | -0.18% |
| 2026-04-23 | $61.22 | $59.87 | $1.35 | 1,596,083.0 | -1.45% |
| 2026-04-22 | $61.85 | $60.91 | $0.94 | 3,062,186.0 | +5.18% |
| 2026-04-21 | $59.59 | $58.19 | $1.40 | 1,892,338.0 | -1.72% |
| 2026-04-20 | $59.50 | $58.14 | $1.36 | 2,255,655.0 | -1.53% |
| 2026-04-17 | $61.00 | $59.32 | $1.68 | 4,021,816.0 | +2.81% |
| 2026-04-16 | $58.67 | $56.95 | $1.72 | 2,164,544.0 | +0.46% |
| 2026-04-15 | $58.58 | $57.27 | $1.31 | 2,150,801.0 | +0.97% |
| 2026-04-14 | $59.24 | $57.48 | $1.76 | 3,276,805.0 | +1.26% |
| 2026-04-13 | $57.20 | $55.10 | $2.09 | 2,434,735.0 | +0.09% |
| 2026-04-10 | $57.09 | $55.96 | $1.13 | 1,786,845.0 | +1.66% |
| 2026-04-09 | $56.48 | $54.87 | $1.61 | 1,628,889.0 | +1.06% |
| 2026-04-08 | $56.50 | $54.98 | $1.52 | 2,227,030.0 | +3.39% |
| 2026-04-07 | $53.76 | $52.68 | $1.08 | 1,817,497.0 | -1.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $63.78 | $60.70 | $3.08 | 8,738,589.0 | +6.57% |
| 2026-04 | $61.85 | $51.13 | $10.72 | 44,928,527.0 | +12.59% |
| 2026-03 | $58.38 | $50.99 | $7.39 | 84,145,138.0 | +3.19% |
| 2026-02 | $61.91 | $48.55 | $13.35 | 115,076,280.0 | -21.78% |
| 2026-01 | $76.50 | $63.82 | $12.68 | 94,398,307.0 | -4.37% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.04 | $65.58 | $8.46 | 105,092,957.0 | -3.38% |
| 2025-11 | $84.69 | $64.41 | $20.28 | 119,907,594.0 | -17.45% |
| 2025-10 | $99.12 | $81.92 | $17.20 | 126,739,935.0 | -4.18% |
| 2025-09 | $92.62 | $85.17 | $7.45 | 44,975,650.0 | +5.62% |
| 2025-08 | $96.62 | $84.78 | $11.84 | 42,281,226.0 | -7.40% |
| 2025-07 | $96.16 | $82.93 | $13.23 | 49,239,405.0 | +8.19% |
| 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
| 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% |
0.69%
자본화:
|
볼륨(24시간):