Stockscreener 앱 받기
49.76
2.20%
1.08
시간 외 거래:
49.74
-0.02
-0.04%
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $50.00 | $49.07 | $0.93 | 2,266,726.0 | +2.22% |
| 2026-08-14 | $48.92 | $48.36 | $0.56 | 782,198.0 | -0.75% |
| 2026-08-13 | $49.51 | $48.61 | $0.90 | 1,564,544.0 | +0.02% |
| 2026-08-12 | $49.57 | $48.96 | $0.61 | 1,826,154.0 | -0.18% |
| 2026-08-11 | $49.70 | $48.91 | $0.795 | 1,270,511.0 | -0.81% |
| 2026-08-10 | $50.25 | $49.35 | $0.895 | 2,550,112.0 | -1.53% |
| 2026-08-07 | $50.59 | $49.93 | $0.655 | 1,187,106.0 | +0.84% |
| 2026-08-06 | $50.30 | $49.63 | $0.66 | 1,091,773.0 | -0.62% |
| 2026-08-05 | $50.27 | $49.43 | $0.835 | 1,381,805.0 | +0.92% |
| 2026-08-04 | $49.87 | $49.22 | $0.65 | 1,150,053.0 | +0.61% |
| 2026-08-03 | $49.60 | $48.38 | $1.22 | 2,440,550.0 | +1.45% |
| 2026-07-31 | $49.41 | $48.30 | $1.11 | 3,164,408.0 | -2.86% |
| 2026-07-30 | $50.45 | $50.02 | $0.435 | 1,508,816.0 | +1.95% |
| 2026-07-29 | $50.11 | $49.16 | $0.95 | 1,762,135.0 | -0.49% |
| 2026-07-28 | $49.62 | $48.53 | $1.09 | 924,501.0 | -1.67% |
| 2026-07-27 | $50.87 | $49.89 | $0.98 | 1,164,740.0 | +1.13% |
| 2026-07-24 | $49.90 | $49.32 | $0.58 | 1,225,241.0 | -0.94% |
| 2026-07-23 | $50.51 | $50.05 | $0.46 | 1,120,894.0 | -1.74% |
| 2026-07-22 | $51.42 | $50.80 | $0.62 | 1,122,409.0 | -0.80% |
| 2026-07-21 | $51.88 | $51.19 | $0.69 | 1,220,167.0 | +2.06% |
| 2026-07-20 | $50.95 | $49.62 | $1.33 | 1,821,123.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $50.59 | $48.36 | $2.23 | 19,778,258.0 | +2.12% |
| 2026-07 | $51.88 | $45.39 | $6.49 | 33,293,332.0 | +7.04% |
| 2026-06 | $55.85 | $44.98 | $10.87 | 52,600,227.0 | -20.17% |
| 2026-05 | $63.84 | $56.21 | $7.63 | 35,489,999.0 | -4.01% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):