Stockscreener 앱 받기
29.11
3.62%
-1.0944
Osprey Bitcoin Trust Unit Ben Int 주식 (OBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $29.49 | $29.00 | $0.49 | 18,890.0 | -3.16% |
| 2025-05-28 | $30.59 | $29.81 | $0.78 | 2,296.0 | -2.42% |
| 2025-05-27 | $30.80 | $30.40 | $0.40 | 10,664.0 | +1.99% |
| 2025-05-23 | $30.57 | $29.82 | $0.75 | 31,969.0 | -2.42% |
| 2025-05-22 | $31.50 | $30.40 | $1.10 | 30,328.0 | +2.01% |
| 2025-05-21 | $30.90 | $29.85 | $1.05 | 16,833.0 | -0.52% |
| 2025-05-20 | $30.80 | $29.17 | $1.63 | 21,960.0 | +0.03% |
| 2025-05-19 | $30.49 | $29.54 | $0.95 | 6,139.0 | +2.75% |
| 2025-05-16 | $30.00 | $29.27 | $0.73 | 2,314.0 | +0.08% |
| 2025-05-15 | $29.75 | $29.50 | $0.25 | 22,565.0 | +0.14% |
| 2025-05-14 | $30.20 | $29.16 | $1.04 | 13,827.0 | -2.60% |
| 2025-05-13 | $30.40 | $29.40 | $1.00 | 22,757.0 | +1.47% |
| 2025-05-12 | $30.00 | $29.00 | $1.00 | 8,710.0 | +0.72% |
| 2025-05-09 | $29.75 | $28.50 | $1.25 | 14,868.0 | +2.50% |
| 2025-05-08 | $29.11 | $28.34 | $0.77 | 78,099.0 | +3.13% |
| 2025-05-07 | $28.41 | $27.90 | $0.51 | 9,210.0 | +1.96% |
| 2025-05-06 | $28.00 | $26.72 | $1.28 | 192,303.0 | +0.36% |
| 2025-05-05 | $27.61 | $27.30 | $0.308 | 11,180.0 | -2.38% |
| 2025-05-02 | $29.10 | $28.00 | $1.10 | 54,377.0 | -0.46% |
Osprey Bitcoin Trust Unit Ben Int 주식 (OBTC) 연도별 가격 이력
이 심층 분석에서는 Osprey Bitcoin Trust Unit Ben Int 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osprey Bitcoin Trust Unit Ben Int 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osprey Bitcoin Trust Unit Ben Int 주식 (OBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.50 | $26.72 | $4.78 | 600,970.0 | +3.39% |
| 2025-04 | $28.61 | $21.32 | $7.29 | 490,082.0 | +11.66% |
| 2025-03 | $27.99 | $23.05 | $4.94 | 369,133.0 | -1.98% |
| 2025-02 | $31.37 | $24.66 | $6.71 | 300,148.0 | -17.70% |
| 2025-01 | $32.45 | $27.83 | $4.62 | 296,785.0 | +8.89% |
Osprey Bitcoin Trust Unit Ben Int 주식 (OBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.59 | $28.24 | $5.35 | 253,956.0 | -3.97% |
| 2024-11 | $30.80 | $21.24 | $9.56 | 377,250.0 | +35.18% |
| 2024-10 | $23.13 | $18.86 | $4.27 | 177,138.0 | +9.24% |
| 2024-09 | $21.25 | $16.61 | $4.64 | 150,146.0 | +8.78% |
| 2024-08 | $20.60 | $13.59 | $7.01 | 384,493.0 | -7.84% |
| 2024-07 | $22.00 | $17.11 | $4.89 | 231,355.0 | +11.48% |
| 2024-06 | $21.95 | $18.19 | $3.76 | 260,887.0 | -10.73% |
| 2024-05 | $21.49 | $16.76 | $4.73 | 227,593.0 | +13.89% |
| 2024-04 | $21.75 | $18.00 | $3.75 | 274,682.0 | -15.49% |
| 2024-03 | $22.10 | $14.28 | $7.82 | 1,233,890.0 | +48.95% |
| 2024-02 | $14.43 | $11.35 | $3.08 | 654,001.0 | +10.85% |
| 2024-01 | $14.00 | $10.71 | $3.29 | 816,125.0 | +3.78% |
Osprey Bitcoin Trust Unit Ben Int 주식 (OBTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.20 | $11.33 | $1.87 | 476,223.0 | +8.28% |
| 2023-11 | $12.48 | $8.72 | $3.76 | 737,308.0 | +25.46% |
| 2023-10 | $9.75 | $6.90 | $2.85 | 277,576.0 | +29.97% |
| 2023-09 | $7.41 | $6.71 | $0.70 | 68,443.0 | +0.00% |
| 2023-08 | $7.70 | $6.15 | $1.55 | 247,180.0 | -1.12% |
| 2023-07 | $7.87 | $6.78 | $1.09 | 342,218.0 | +1.42% |
| 2023-06 | $7.25 | $4.86 | $2.39 | 682,770.0 | +20.83% |
| 2023-05 | $6.76 | $5.55 | $1.21 | 158,999.0 | -7.04% |
| 2023-04 | $6.89 | $5.76 | $1.13 | 260,929.0 | +4.56% |
| 2023-03 | $6.95 | $4.90 | $2.05 | 637,789.0 | +0.46% |
| 2023-02 | $6.46 | $4.88 | $1.58 | 339,576.0 | +13.26% |
| 2023-01 | $5.70 | $3.12 | $2.58 | 418,105.0 | +59.68% |
5.71%
0.34%
자본화:
|
볼륨(24시간):