Stockscreener 앱 받기
72.77
0.05%
-0.04
시간 외 거래:
72.35
-0.42
-0.58%
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $73.71 | $71.29 | $2.42 | 4,867,879.0 | -0.05% |
| 2024-11-15 | $72.83 | $69.76 | $3.07 | 3,574,887.0 | +4.76% |
| 2024-11-14 | $73.01 | $69.45 | $3.56 | 5,144,075.0 | -2.54% |
| 2024-11-13 | $74.36 | $71.04 | $3.32 | 9,358,617.0 | +0.11% |
| 2024-11-12 | $71.58 | $67.78 | $3.80 | 6,275,053.0 | +2.90% |
| 2024-11-11 | $69.68 | $64.94 | $4.74 | 10,466,817.0 | +13.38% |
| 2024-11-08 | $61.56 | $60.20 | $1.36 | 2,826,719.0 | +0.28% |
| 2024-11-07 | $61.22 | $59.30 | $1.92 | 3,187,986.0 | +0.46% |
| 2024-11-06 | $60.91 | $58.46 | $2.45 | 7,501,490.0 | +9.84% |
| 2024-11-05 | $56.06 | $54.64 | $1.42 | 3,364,140.0 | +3.14% |
| 2024-11-04 | $54.67 | $53.37 | $1.30 | 2,227,682.0 | -2.76% |
| 2024-11-01 | $56.97 | $54.66 | $2.31 | 3,802,433.0 | -1.08% |
| 2024-10-31 | $57.27 | $55.54 | $1.73 | 4,035,120.0 | -2.58% |
| 2024-10-30 | $57.65 | $56.79 | $0.86 | 2,080,516.0 | -1.02% |
| 2024-10-29 | $58.60 | $56.40 | $2.20 | 6,768,812.0 | +4.14% |
| 2024-10-28 | $55.63 | $54.41 | $1.22 | 3,832,947.0 | +4.31% |
| 2024-10-25 | $54.73 | $52.37 | $2.36 | 3,904,452.0 | -2.26% |
| 2024-10-24 | $54.34 | $53.51 | $0.83 | 1,607,704.0 | +2.82% |
| 2024-10-23 | $53.19 | $51.84 | $1.35 | 2,519,055.0 | -1.51% |
| 2024-10-22 | $53.85 | $52.96 | $0.89 | 2,308,874.0 | -0.46% |
| 2024-10-21 | $54.04 | $53.13 | $0.91 | 3,095,263.0 | -1.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $74.36 | $53.37 | $20.99 | 67,465,657.0 | +30.86% |
| 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% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.18 | $7.73 | $1.45 | 69,534,917.0 | -7.68% |
| 2022-11 | $12.69 | $7.46 | $5.23 | 164,306,491.0 | -25.17% |
| 2022-10 | $12.95 | $10.68 | $2.27 | 61,458,262.0 | +5.17% |
| 2022-09 | $14.27 | $11.03 | $3.24 | 64,742,722.0 | -9.01% |
| 2022-08 | $15.92 | $12.06 | $3.86 | 65,502,243.0 | -15.27% |
| 2022-07 | $16.15 | $11.92 | $4.23 | 84,913,412.0 | +22.72% |
| 2022-06 | $20.84 | $11.95 | $8.89 | 181,728,900.0 | -41.17% |
| 2022-05 | $27.89 | $17.48 | $10.41 | 110,268,850.0 | -22.29% |
| 2022-04 | $32.59 | $26.26 | $6.33 | 70,036,047.0 | -13.62% |
| 2022-03 | $33.18 | $23.00 | $10.18 | 101,679,908.0 | +3.91% |
| 2022-02 | $32.70 | $24.03 | $8.67 | 117,815,584.0 | +12.00% |
| 2022-01 | $35.92 | $22.22 | $13.70 | 145,565,773.0 | -23.39% |
0.46%
자본화:
|
볼륨(24시간):