Stockscreener 앱 받기
54.71
1.14%
-0.63
시간 외 거래:
54.62
-0.09
-0.16%
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $54.98 | $53.56 | $1.42 | 4,218,475.0 | -1.14% |
| 2026-03-18 | $56.51 | $55.19 | $1.32 | 3,211,869.0 | -4.72% |
| 2026-03-17 | $58.38 | $57.17 | $1.21 | 2,950,382.0 | +0.76% |
| 2026-03-16 | $58.09 | $56.86 | $1.23 | 3,472,729.0 | +3.91% |
| 2026-03-13 | $57.65 | $55.22 | $2.43 | 7,189,789.0 | +1.06% |
| 2026-03-12 | $55.07 | $54.02 | $1.05 | 4,037,369.0 | -0.29% |
| 2026-03-11 | $55.62 | $54.32 | $1.30 | 3,067,734.0 | +0.82% |
| 2026-03-10 | $55.95 | $54.00 | $1.95 | 3,988,405.0 | +1.51% |
| 2026-03-09 | $54.21 | $53.19 | $1.02 | 3,494,149.0 | +1.38% |
| 2026-03-06 | $53.86 | $52.75 | $1.11 | 2,333,525.0 | -4.45% |
| 2026-03-05 | $56.78 | $55.04 | $1.74 | 4,407,794.0 | -2.56% |
| 2026-03-04 | $57.74 | $55.59 | $2.15 | 5,112,441.0 | +7.16% |
| 2026-03-03 | $53.77 | $51.56 | $2.21 | 4,116,927.0 | -1.32% |
| 2026-03-02 | $54.68 | $51.08 | $3.60 | 4,352,804.0 | +5.40% |
| 2026-02-27 | $51.73 | $50.75 | $0.975 | 3,638,059.0 | -2.76% |
| 2026-02-26 | $53.24 | $51.86 | $1.38 | 4,035,697.0 | -2.52% |
| 2026-02-25 | $54.24 | $51.61 | $2.63 | 3,358,959.0 | +7.30% |
| 2026-02-24 | $50.47 | $48.95 | $1.52 | 2,320,684.0 | +0.08% |
| 2026-02-23 | $51.64 | $49.79 | $1.85 | 3,930,493.0 | -4.89% |
| 2026-02-20 | $53.09 | $51.88 | $1.21 | 5,046,105.0 | +0.94% |
| 2026-02-19 | $52.39 | $51.16 | $1.23 | 2,188,820.0 | +1.32% |
| 2026-02-18 | $53.29 | $51.32 | $1.97 | 2,871,186.0 | -2.22% |
Grayscale Bitcoin Trust 주식 (GBTC) 연도별 가격 이력
이 심층 분석에서는 Grayscale Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $58.38 | $51.08 | $7.30 | 60,172,867.0 | +7.00% |
| 2026-02 | $61.91 | $48.55 | $13.35 | 115,076,280.0 | -21.78% |
| 2026-01 | $76.50 | $63.82 | $12.68 | 94,398,307.0 | -4.37% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.04 | $65.58 | $8.46 | 105,092,957.0 | -3.38% |
| 2025-11 | $84.69 | $64.41 | $20.28 | 119,907,594.0 | -17.45% |
| 2025-10 | $99.12 | $81.92 | $17.20 | 126,739,935.0 | -4.18% |
| 2025-09 | $92.62 | $85.17 | $7.45 | 44,975,650.0 | +5.62% |
| 2025-08 | $96.62 | $84.78 | $11.84 | 42,281,226.0 | -7.40% |
| 2025-07 | $96.16 | $82.93 | $13.23 | 49,239,405.0 | +8.19% |
| 2025-06 | $87.07 | $78.51 | $8.56 | 34,674,944.0 | +2.86% |
| 2025-05 | $88.36 | $73.62 | $14.73 | 42,555,990.0 | +11.04% |
| 2025-04 | $75.75 | $59.79 | $15.96 | 51,729,951.0 | +13.96% |
| 2025-03 | $73.79 | $61.16 | $12.63 | 37,971,366.0 | -2.16% |
| 2025-02 | $80.92 | $64.12 | $16.80 | 52,578,002.0 | -17.16% |
| 2025-01 | $85.06 | $70.70 | $14.36 | 64,256,716.0 | +8.63% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.11 | $72.29 | $13.82 | 80,024,075.0 | -3.17% |
| 2024-11 | $79.34 | $53.37 | $25.97 | 101,875,140.0 | +38.63% |
| 2024-10 | $58.60 | $46.83 | $11.77 | 76,093,978.0 | +10.12% |
| 2024-09 | $53.04 | $42.37 | $10.67 | 65,210,101.0 | +8.02% |
| 2024-08 | $52.28 | $39.56 | $12.72 | 110,087,384.0 | -10.22% |
| 2024-07 | $61.84 | $48.80 | $13.05 | 93,992,135.0 | -2.20% |
| 2024-06 | $63.90 | $52.35 | $11.55 | 87,258,557.0 | -11.40% |
| 2024-05 | $63.45 | $50.34 | $13.11 | 129,119,426.0 | +14.44% |
| 2024-04 | $64.35 | $52.43 | $11.92 | 224,171,165.0 | -16.88% |
| 2024-03 | $65.61 | $53.35 | $12.26 | 446,314,542.0 | +14.13% |
| 2024-02 | $57.45 | $37.73 | $19.72 | 247,292,907.0 | +45.70% |
| 2024-01 | $43.50 | $34.31 | $9.19 | 435,357,907.0 | +9.73% |
0.14%
0.24%
자본화:
|
볼륨(24시간):