Stockscreener 앱 받기
101.60
1.02%
-1.05
시장 영업 전:
104.43
2.83
+2.79%
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $102.5 | $101.1 | $1.36 | 2,426,714.0 | -1.02% |
| 2025-08-07 | $102.7 | $101.0 | $1.76 | 2,798,528.0 | +2.02% |
| 2025-08-06 | $101.0 | $99.03 | $1.98 | 2,829,384.0 | +1.48% |
| 2025-08-05 | $100.0 | $98.22 | $1.80 | 2,719,601.0 | -0.97% |
| 2025-08-04 | $101.0 | $99.47 | $1.52 | 2,454,608.0 | +1.48% |
| 2025-08-01 | $101.0 | $98.56 | $2.40 | 6,250,732.0 | -3.12% |
| 2025-07-31 | $103.8 | $101.8 | $1.97 | 3,200,737.0 | -0.13% |
| 2025-07-30 | $103.7 | $101.0 | $2.77 | 2,842,395.0 | -0.52% |
| 2025-07-29 | $103.9 | $102.0 | $1.94 | 3,190,823.0 | -0.54% |
| 2025-07-28 | $104.0 | $102.5 | $1.59 | 3,446,196.0 | +1.07% |
| 2025-07-25 | $102.2 | $100.4 | $1.85 | 3,977,713.0 | -1.86% |
| 2025-07-24 | $104.4 | $102.8 | $1.53 | 3,225,680.0 | +0.50% |
| 2025-07-23 | $103.4 | $102.9 | $0.549 | 774,258.0 | -0.75% |
| 2025-07-22 | $105.0 | $102.6 | $2.39 | 3,747,981.0 | +2.24% |
| 2025-07-21 | $104.1 | $101.7 | $2.41 | 3,589,839.0 | -0.58% |
| 2025-07-18 | $104.2 | $102.2 | $1.98 | 4,892,528.0 | -1.36% |
| 2025-07-17 | $104.7 | $102.6 | $2.09 | 3,243,175.0 | -0.25% |
| 2025-07-16 | $104.8 | $103.2 | $1.61 | 4,501,955.0 | +2.46% |
| 2025-07-15 | $103.5 | $101.1 | $2.44 | 4,692,147.0 | -2.94% |
| 2025-07-14 | $106.7 | $104.1 | $2.61 | 5,063,255.0 | +1.51% |
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 연도별 가격 이력
이 심층 분석에서는 Fidelity Wise Origin Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Wise Origin Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $102.7 | $98.22 | $4.49 | 21,906,281.0 | -0.24% |
| 2025-07 | $106.7 | $91.92 | $14.76 | 73,708,709.0 | +8.35% |
| 2025-06 | $96.44 | $87.02 | $9.42 | 50,539,771.0 | +2.86% |
| 2025-05 | $97.83 | $81.44 | $16.39 | 64,203,869.0 | +11.19% |
| 2025-04 | $83.78 | $66.06 | $17.72 | 91,315,553.0 | +14.19% |
| 2025-03 | $81.47 | $67.50 | $13.97 | 66,874,104.0 | -2.08% |
| 2025-02 | $89.27 | $70.76 | $18.50 | 87,770,849.0 | -17.08% |
| 2025-01 | $93.78 | $77.87 | $15.91 | 88,447,109.0 | +8.65% |
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.81 | $79.59 | $15.22 | 110,365,654.0 | -3.05% |
| 2024-11 | $87.31 | $58.64 | $28.67 | 159,895,801.0 | +39.04% |
| 2024-10 | $64.43 | $51.42 | $13.01 | 103,344,423.0 | +9.98% |
| 2024-09 | $58.23 | $46.49 | $11.74 | 96,515,692.0 | +8.39% |
| 2024-08 | $57.26 | $43.34 | $13.92 | 132,999,152.0 | -10.22% |
| 2024-07 | $61.00 | $48.09 | $12.91 | 120,213,745.0 | +8.77% |
| 2024-06 | $62.88 | $51.56 | $11.32 | 97,385,838.0 | -11.25% |
| 2024-05 | $62.43 | $49.43 | $13.00 | 131,243,038.0 | +14.38% |
| 2024-04 | $63.21 | $51.52 | $11.69 | 178,238,373.0 | -16.73% |
| 2024-03 | $64.42 | $52.13 | $12.29 | 359,276,383.0 | +14.23% |
| 2024-02 | $56.36 | $37.01 | $19.35 | 174,436,482.0 | +45.89% |
| 2024-01 | $50.70 | $33.77 | $16.93 | 135,858,891.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):