Stockscreener 앱 받기
47.47
9.80%
4.47
Grayscale Chainlink Trust 주식 (GLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $47.75 | $41.30 | $6.45 | 37,479.0 | +10.40% |
| 2025-07-18 | $45.00 | $38.92 | $6.08 | 31,603.0 | +11.92% |
| 2025-07-17 | $41.18 | $38.11 | $3.07 | 28,194.0 | -3.47% |
| 2025-07-16 | $39.91 | $36.66 | $3.25 | 39,948.0 | +10.52% |
| 2025-07-15 | $41.50 | $33.00 | $8.50 | 21,585.0 | +0.31% |
| 2025-07-14 | $40.50 | $31.25 | $9.25 | 51,610.0 | +17.08% |
| 2025-07-11 | $31.90 | $27.31 | $4.59 | 51,686.0 | +17.84% |
| 2025-07-10 | $27.80 | $21.68 | $6.12 | 30,777.0 | +18.27% |
| 2025-07-09 | $22.00 | $20.02 | $1.98 | 9,448.0 | +11.73% |
| 2025-07-08 | $21.21 | $19.55 | $1.66 | 14,030.0 | -3.00% |
| 2025-07-07 | $20.75 | $19.90 | $0.85 | 19,605.0 | +2.53% |
| 2025-07-03 | $20.70 | $19.62 | $1.08 | 3,020.0 | +0.15% |
| 2025-07-02 | $20.00 | $18.49 | $1.51 | 19,224.0 | +3.13% |
| 2025-07-01 | $19.79 | $18.40 | $1.39 | 10,027.0 | -4.25% |
| 2025-06-30 | $20.45 | $18.88 | $1.57 | 12,020.0 | +3.89% |
| 2025-06-27 | $20.85 | $18.96 | $1.89 | 12,394.0 | +2.45% |
| 2025-06-26 | $19.45 | $18.76 | $0.69 | 13,418.0 | -1.52% |
| 2025-06-25 | $19.21 | $18.35 | $0.864 | 9,714.0 | +6.41% |
| 2025-06-24 | $18.55 | $17.50 | $1.05 | 27,981.0 | +2.57% |
| 2025-06-23 | $17.50 | $16.55 | $0.95 | 6,309.0 | +0.17% |
Grayscale Chainlink Trust 주식 (GLNK) 연도별 가격 이력
이 심층 분석에서는 Grayscale Chainlink Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Chainlink Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Chainlink Trust 주식 (GLNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $47.75 | $18.40 | $29.35 | 368,236.0 | +137.11% |
| 2025-06 | $21.21 | $13.70 | $7.51 | 377,644.0 | +37.69% |
| 2025-05 | $29.98 | $12.27 | $17.71 | 1,197,530.0 | -44.82% |
| 2025-04 | $46.46 | $21.00 | $25.46 | 255,940.0 | -10.68% |
| 2025-03 | $44.55 | $22.40 | $22.15 | 203,366.0 | +7.70% |
| 2025-02 | $86.55 | $24.16 | $62.38 | 265,056.0 | -57.11% |
| 2025-01 | $127.5 | $58.10 | $69.39 | 124,610.0 | -24.40% |
Grayscale Chainlink Trust 주식 (GLNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.0 | $73.20 | $87.77 | 157,870.0 | +31.99% |
| 2024-11 | $90.00 | $27.82 | $62.18 | 151,525.0 | +54.89% |
| 2024-10 | $68.99 | $30.35 | $38.64 | 51,620.0 | -20.45% |
| 2024-09 | $72.00 | $39.13 | $32.87 | 23,669.0 | +14.28% |
| 2024-08 | $60.96 | $27.00 | $33.95 | 46,188.0 | -16.88% |
| 2024-07 | $119.0 | $56.80 | $62.20 | 45,715.0 | -33.83% |
| 2024-06 | $142.0 | $85.04 | $56.92 | 29,060.0 | -36.62% |
| 2024-05 | $142.0 | $83.40 | $58.60 | 43,100.0 | +69.05% |
| 2024-04 | $145.2 | $84.00 | $61.24 | 66,735.0 | -41.97% |
| 2024-03 | $220.0 | $85.00 | $135.0 | 160,310.0 | +24.77% |
| 2024-02 | $125.0 | $49.99 | $75.01 | 91,916.0 | +157.74% |
| 2024-01 | $87.00 | $34.03 | $52.97 | 94,705.0 | -26.23% |
Grayscale Chainlink Trust 주식 (GLNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.00 | $44.02 | $35.98 | 67,303.0 | +32.63% |
| 2023-11 | $59.99 | $21.31 | $38.68 | 161,620.0 | +116.98% |
| 2023-10 | $27.00 | $14.50 | $12.50 | 37,829.0 | +39.47% |
| 2023-09 | $15.25 | $13.00 | $2.25 | 16,566.0 | +6.20% |
| 2023-08 | $15.00 | $13.00 | $2.00 | 12,610.0 | +1.50% |
| 2023-07 | $22.10 | $13.05 | $9.05 | 25,799.0 | -29.04% |
| 2023-06 | $19.87 | $9.50 | $10.37 | 26,280.0 | +109.16% |
| 2023-05 | $15.50 | $6.76 | $8.74 | 11,806.0 | -38.71% |
| 2023-04 | $19.00 | $10.10 | $8.90 | 10,512.0 | +51.96% |
| 2023-03 | $20.00 | $6.32 | $13.68 | 10,499.0 | +31.95% |
| 2023-02 | $9.00 | $7.15 | $1.85 | 8,251.0 | +3.90% |
| 2023-01 | $9.00 | $5.86 | $3.14 | 16,604.0 | +14.64% |
5.71%
0.34%
자본화:
|
볼륨(24시간):