Stockscreener 앱 받기
31.53
1.59%
0.4936
시간 외 거래:
31.40
-0.1336
-0.42%
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $32.01 | $31.15 | $0.86 | 244,899.0 | +1.59% |
| 2025-09-04 | $31.33 | $30.91 | $0.42 | 158,848.0 | -2.24% |
| 2025-09-03 | $31.84 | $31.43 | $0.41 | 211,280.0 | +1.34% |
| 2025-09-02 | $31.59 | $30.85 | $0.74 | 176,260.0 | +2.43% |
| 2025-08-29 | $31.24 | $30.51 | $0.73 | 396,175.0 | -3.36% |
| 2025-08-28 | $32.02 | $31.64 | $0.3816 | 317,134.0 | -0.16% |
| 2025-08-27 | $31.85 | $31.39 | $0.46 | 56,344.0 | +0.86% |
| 2025-08-26 | $31.43 | $30.96 | $0.475 | 446,170.0 | +0.38% |
| 2025-08-25 | $31.91 | $31.25 | $0.66 | 219,267.0 | -5.03% |
| 2025-08-22 | $33.20 | $31.63 | $1.57 | 189,494.0 | +3.97% |
| 2025-08-21 | $32.20 | $31.64 | $0.56 | 87,925.0 | -1.80% |
| 2025-08-20 | $32.33 | $31.79 | $0.54 | 153,974.0 | +1.06% |
| 2025-08-19 | $32.73 | $31.82 | $0.91 | 188,246.0 | -2.83% |
| 2025-08-18 | $33.01 | $32.45 | $0.56 | 67,808.0 | -0.54% |
| 2025-08-15 | $33.48 | $33.02 | $0.46 | 105,555.0 | -0.87% |
| 2025-08-14 | $33.73 | $33.12 | $0.61 | 583,745.0 | -4.00% |
| 2025-08-13 | $34.75 | $33.97 | $0.78 | 173,114.0 | +2.69% |
| 2025-08-12 | $33.95 | $33.53 | $0.42 | 177,663.0 | +0.48% |
| 2025-08-11 | $34.12 | $33.53 | $0.59 | 153,287.0 | +2.25% |
| 2025-08-08 | $33.17 | $32.76 | $0.41 | 304,085.0 | -0.90% |
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 연도별 가격 이력
이 심층 분석에서는 Coinshares Bitcoin Etf Of Beneficial Interest 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRRR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coinshares Bitcoin Etf Of Beneficial Interest 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $32.01 | $30.85 | $1.16 | 1,036,186.0 | +3.09% |
| 2025-08 | $34.75 | $30.51 | $4.24 | 4,793,699.0 | -7.31% |
| 2025-07 | $34.53 | $29.79 | $4.74 | 5,110,518.0 | +8.30% |
| 2025-06 | $31.22 | $28.21 | $3.01 | 2,209,266.0 | +3.01% |
| 2025-05 | $31.67 | $26.38 | $5.29 | 3,123,465.0 | +11.12% |
| 2025-04 | $27.11 | $21.41 | $5.70 | 5,416,763.0 | +14.25% |
| 2025-03 | $26.37 | $21.86 | $4.51 | 9,214,064.0 | -2.14% |
| 2025-02 | $28.90 | $22.96 | $5.94 | 12,716,746.0 | -17.15% |
| 2025-01 | $30.36 | $25.25 | $5.11 | 7,484,489.0 | +8.66% |
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.67 | $25.81 | $4.86 | 6,288,985.0 | -2.98% |
| 2024-11 | $28.24 | $18.99 | $9.25 | 5,616,323.0 | +38.86% |
| 2024-10 | $20.86 | $16.66 | $4.20 | 4,383,168.0 | +10.07% |
| 2024-09 | $18.86 | $15.06 | $3.80 | 5,100,667.0 | +8.25% |
| 2024-08 | $18.55 | $14.02 | $4.53 | 6,077,011.0 | -10.12% |
| 2024-07 | $19.76 | $15.58 | $4.18 | 8,225,517.0 | +8.77% |
| 2024-06 | $20.38 | $16.71 | $3.67 | 3,590,946.0 | -11.37% |
| 2024-05 | $20.23 | $16.04 | $4.19 | 10,163,442.0 | +14.58% |
| 2024-04 | $20.49 | $16.71 | $3.78 | 11,694,222.0 | -16.89% |
| 2024-03 | $20.88 | $16.85 | $4.03 | 20,288,283.0 | +14.51% |
| 2024-02 | $18.26 | $11.99 | $6.27 | 5,489,712.0 | +45.77% |
| 2024-01 | $14.90 | $10.94 | $3.96 | 2,868,789.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):