Proshares Bitcoin

BETE
🏛️ 미국 →
76.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 57.93 58.27 56.50 56.63 0.0M
2023-12-28 58.43 58.43 57.67 57.93 0.0M
2023-12-27 57.98 58.55 57.98 58.55 0.0M
2023-12-26 56.57 56.57 55.61 55.89 0.0M
2023-12-22 58.39 58.39 58.15 58.25 0.0M
2023-12-21 57.20 57.26 57.20 57.26 0.0M
2023-12-20 57.54 57.54 56.43 56.52 0.0M
2023-12-19 56.24 56.24 55.00 55.72 0.0M
2023-12-18 55.00 55.78 54.89 55.78 0.0M
2023-12-15 56.71 56.83 56.24 56.83 0.0M
2023-12-14 57.36 57.88 57.36 57.84 0.0M
2023-12-13 56.31 57.45 56.19 57.45 0.0M
2023-12-12 55.53 55.53 55.22 55.37 0.0M
2023-12-11 56.42 56.42 54.51 55.24 0.0M
2023-12-08 59.73 60.08 59.30 60.08 0.0M
2023-12-07 59.03 59.03 59.03 59.03 0.0M
2023-12-06 58.73 58.73 58.21 58.21 0.0M
2023-12-05 56.67 58.61 56.57 58.35 0.0M
2023-12-04 56.20 56.59 56.20 56.51 0.0M
2023-12-01 52.78 52.78 52.78 52.78 0.0M
2023-11-30 51.51 51.51 51.51 51.51 0.0M
2023-11-29 52.05 52.05 51.25 51.25 0.0M
2023-11-28 51.30 52.47 51.30 52.47 0.0M
2023-11-27 50.84 50.84 50.29 50.29 0.0M
2023-11-24 52.66 52.88 52.66 52.88 0.0M
2023-11-22 52.27 52.27 52.27 52.27 0.0M
2023-11-21 49.83 50.88 49.83 50.72 0.0M
2023-11-20 51.41 51.80 51.41 51.73 0.0M
2023-11-17 49.52 50.21 49.52 49.91 0.0M
2023-11-16 50.70 50.70 49.78 49.78 0.0M
2023-11-15 52.11 52.11 52.11 52.11 0.0M
2023-11-14 51.52 51.52 49.47 49.47 0.0M
2023-11-13 52.10 52.10 52.09 52.09 0.0M
2023-11-10 52.60 52.60 52.60 52.60 0.0M
2023-11-09 51.67 52.09 51.37 51.37 0.0M
2023-11-08 48.53 48.88 48.53 48.88 0.0M
2023-11-07 47.95 49.26 47.95 49.26 0.0M
2023-11-06 48.37 48.38 48.37 48.38 0.0M
2023-11-03 47.22 47.35 47.13 47.13 0.0M
2023-11-02 47.60 47.61 47.38 47.39 0.0M
2023-11-01 47.08 47.53 47.08 47.53 0.0M
2023-10-31 46.61 47.10 46.61 47.10 0.0M
2023-10-30 47.40 47.40 46.82 46.90 0.0M
2023-10-27 46.76 46.76 45.95 45.95 0.0M
2023-10-26 46.20 46.49 46.20 46.49 0.0M
2023-10-25 46.78 47.04 46.78 47.04 0.0M
2023-10-24 47.00 47.18 46.11 46.17 0.0M
2023-10-23 42.46 43.63 42.46 43.63 0.0M
2023-10-20 40.96 41.09 40.96 41.04 0.0M
2023-10-19 39.96 39.96 39.96 39.96 0.0M
2023-10-18 39.57 39.57 39.47 39.47 0.0M
2023-10-17 39.98 39.98 39.70 39.70 0.0M
2023-10-16 41.21 41.21 39.54 39.94 0.0M
2023-10-13 38.16 38.16 38.16 38.16 0.0M
2023-10-12 38.31 38.31 37.82 37.94 0.0M
2023-10-11 38.26 38.34 38.26 38.34 0.0M
2023-10-10 38.90 38.90 38.89 38.89 0.0M
2023-10-09 39.21 39.33 39.00 39.28 0.0M
2023-10-06 40.49 40.49 40.30 40.41 0.0M
2023-10-05 40.40 40.40 39.56 39.60 0.0M
2023-10-04 40.11 40.11 40.11 40.11 0.0M
2023-10-03 40.18 40.20 39.90 39.90 0.0M
2023-10-02 41.80 41.80 40.56 40.72 0.0M