Stockscreener 앱 받기
70.58
1.69%
-1.21
시장 영업 전:
69.93
-0.65
-0.92%
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $72.51 | $69.97 | $2.54 | 4,730,227.0 | -1.69% |
| 2025-12-11 | $71.83 | $69.81 | $2.02 | 4,103,600.0 | -0.77% |
| 2025-12-10 | $73.93 | $71.64 | $2.30 | 4,926,353.0 | -0.65% |
| 2025-12-09 | $74.04 | $70.38 | $3.66 | 4,953,452.0 | +2.58% |
| 2025-12-08 | $71.77 | $70.10 | $1.67 | 3,988,399.0 | +1.56% |
| 2025-12-05 | $71.57 | $68.97 | $2.60 | 4,818,914.0 | -3.43% |
| 2025-12-04 | $72.96 | $71.11 | $1.85 | 4,300,121.0 | -0.48% |
| 2025-12-03 | $73.31 | $71.81 | $1.50 | 5,526,963.0 | +2.08% |
| 2025-12-02 | $72.23 | $69.16 | $3.07 | 5,651,860.0 | +6.47% |
| 2025-12-01 | $67.83 | $65.58 | $2.25 | 6,685,803.0 | -5.76% |
| 2025-11-28 | $72.88 | $70.65 | $2.23 | 3,617,485.0 | +0.90% |
| 2025-11-26 | $70.78 | $67.82 | $2.96 | 4,353,733.0 | +2.95% |
| 2025-11-25 | $68.95 | $67.37 | $1.58 | 4,997,018.0 | -1.96% |
| 2025-11-24 | $69.84 | $66.69 | $3.15 | 5,804,519.0 | +5.40% |
| 2025-11-21 | $66.97 | $64.41 | $2.56 | 11,894,780.0 | -2.07% |
| 2025-11-20 | $71.67 | $67.25 | $4.42 | 11,924,217.0 | -3.47% |
| 2025-11-19 | $72.30 | $69.24 | $3.06 | 8,760,818.0 | -3.65% |
| 2025-11-18 | $73.44 | $71.17 | $2.27 | 7,293,659.0 | +1.11% |
| 2025-11-17 | $75.11 | $71.34 | $3.77 | 10,706,955.0 | -2.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.04 | $65.58 | $8.46 | 54,415,919.0 | -0.61% |
| 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% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.72 | $30.68 | $6.04 | 110,852,042.0 | +14.47% |
| 2023-11 | $31.65 | $26.55 | $5.10 | 86,076,753.0 | +13.02% |
| 2023-10 | $27.41 | $19.19 | $8.22 | 85,593,834.0 | +39.45% |
| 2023-09 | $19.91 | $18.04 | $1.87 | 33,451,476.0 | +2.57% |
| 2023-08 | $21.21 | $17.00 | $4.21 | 69,953,885.0 | -1.89% |
| 2023-07 | $21.88 | $10.88 | $11.00 | 55,764,721.0 | -0.63% |
| 2023-06 | $19.96 | $12.86 | $7.10 | 79,324,417.0 | +38.16% |
| 2023-05 | $16.95 | $13.59 | $3.36 | 38,762,209.0 | -15.41% |
| 2023-04 | $18.40 | $14.60 | $3.80 | 49,045,560.0 | +0.37% |
| 2023-03 | $16.75 | $10.89 | $5.86 | 89,399,133.0 | +40.79% |
| 2023-02 | $13.30 | $10.27 | $3.03 | 51,846,226.0 | -4.36% |
| 2023-01 | $12.82 | $8.01 | $4.81 | 79,992,691.0 | +46.56% |
0.33%
자본화:
|
볼륨(24시간):