Stockscreener 앱 받기
125.95
1.53%
1.8989
시간 외 거래:
125.97
0.0229
+0.02%
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $126.0 | $125.9 | $0.0219 | 309.0 | +1.53% |
| 2025-09-04 | $126.9 | $124.0 | $2.82 | 592.0 | -2.23% |
| 2025-09-03 | $126.9 | $126.2 | $0.723 | 333.0 | +1.37% |
| 2025-09-02 | $125.7 | $121.6 | $4.08 | 1,004.0 | +2.21% |
| 2025-08-29 | $122.8 | $122.4 | $0.3089 | 896.0 | -3.41% |
| 2025-08-28 | $127.9 | $126.8 | $1.14 | 585.0 | -0.07% |
| 2025-08-27 | $126.9 | $126.9 | $0.00 | 223.0 | +0.84% |
| 2025-08-26 | $125.8 | $125.5 | $0.3485 | 542.0 | -0.60% |
| 2025-08-25 | $126.7 | $126.0 | $0.65 | 957.0 | -4.50% |
| 2025-08-22 | $132.7 | $131.3 | $1.38 | 1,848.0 | +4.49% |
| 2025-08-21 | $128.7 | $126.8 | $1.85 | 2,412.0 | -1.92% |
| 2025-08-20 | $129.3 | $127.9 | $1.38 | 716.0 | +1.01% |
| 2025-08-19 | $130.4 | $128.0 | $2.43 | 1,650.0 | -2.56% |
| 2025-08-18 | $132.3 | $129.6 | $2.62 | 1,136.0 | -0.68% |
| 2025-08-15 | $132.3 | $132.3 | $0.00 | 359.0 | -1.05% |
| 2025-08-14 | $134.4 | $133.6 | $0.8062 | 908.0 | -3.94% |
| 2025-08-13 | $139.2 | $137.0 | $2.20 | 2,687.0 | +2.83% |
| 2025-08-12 | $135.9 | $135.3 | $0.6393 | 1,670.0 | +0.64% |
| 2025-08-11 | $135.9 | $134.5 | $1.42 | 984.0 | +2.09% |
| 2025-08-08 | $131.8 | $131.7 | $0.0639 | 661.0 | -0.97% |
Hashdex Bitcoin Etf 주식 (DEFI) 연도별 가격 이력
이 심층 분석에서는 Hashdex Bitcoin Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hashdex Bitcoin Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $126.9 | $121.6 | $5.25 | 2,547.0 | +2.86% |
| 2025-08 | $139.2 | $122.4 | $16.72 | 24,139.0 | -7.38% |
| 2025-07 | $137.2 | $119.2 | $17.94 | 39,853.0 | +8.60% |
| 2025-06 | $126.2 | $115.6 | $10.65 | 10,337.0 | +1.98% |
| 2025-05 | $127.0 | $105.8 | $21.23 | 13,801.0 | +11.87% |
| 2025-04 | $110.0 | $87.04 | $22.96 | 24,623.0 | +14.34% |
| 2025-03 | $105.7 | $87.73 | $18.01 | 11,553.0 | -1.97% |
| 2025-02 | $116.1 | $91.65 | $24.43 | 25,058.0 | -16.84% |
| 2025-01 | $125.9 | $102.5 | $23.41 | 31,710.0 | +7.78% |
Hashdex Bitcoin Etf 주식 (DEFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $122.5 | $104.0 | $18.47 | 35,611.0 | -2.99% |
| 2024-11 | $113.3 | $76.71 | $36.64 | 56,314.0 | +38.66% |
| 2024-10 | $82.92 | $67.43 | $15.49 | 18,937.0 | +10.38% |
| 2024-09 | $75.00 | $60.65 | $14.35 | 23,512.0 | +7.86% |
| 2024-08 | $72.82 | $57.23 | $15.59 | 44,747.0 | -9.91% |
| 2024-07 | $79.51 | $61.66 | $17.85 | 24,091.0 | +8.44% |
| 2024-06 | $82.14 | $67.62 | $14.52 | 26,536.0 | -11.41% |
| 2024-05 | $81.79 | $65.07 | $16.72 | 46,083.0 | +14.18% |
| 2024-04 | $82.88 | $67.92 | $14.96 | 91,131.0 | -16.66% |
| 2024-03 | $85.71 | $69.48 | $16.23 | 351,463.0 | +12.46% |
| 2024-02 | $74.56 | $50.30 | $24.26 | 135,538.0 | +42.99% |
| 2024-01 | $64.18 | $45.76 | $18.42 | 207,386.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):