Fidelity Wise Origin Bit... Historical Data - FBTC

기업명	Etf 심볼	시장	주식 타입
Fidelity Wise Origin Bitcoin Fund	FBTC	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-1.51	-2.76%	53.15	00:50:27

개장가	저가	고가	종가	전일 종가
55.00	53.05	55.25		54.66

FBTC Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	53.55	56.31	52.98	54.77	4,672,153	-0.40	-0.75%
1개월	61.41	61.52	49.43	54.90	6,939,855	-8.26	-13.45%
3개월	45.77	64.42	44.32	57.13	11,645,969	7.38	16.12%
6개월	41.99	64.42	33.77	52.91	10,539,100	11.16	26.58%
1년	41.99	64.42	33.77	52.91	10,539,100	11.16	26.58%
3년	41.99	64.42	33.77	52.91	10,539,100	11.16	26.58%
5년	41.99	64.42	33.77	52.91	10,539,100	11.16	26.58%

Date	Close	Change	Change (%)	Open	High	Low	Volume
10 5월(5) 2024	54.66	0.30	0.55%	53.69	54.88	53.21	4,514,383
09 5월(5) 2024	54.36	-0.80	-1.45%	54.26	54.96	54.00	3,016,715
08 5월(5) 2024	55.16	-0.13	-0.24%	55.61	56.31	54.93	3,746,656
07 5월(5) 2024	55.29	0.91	1.67%	55.64	56.21	54.86	5,367,081
04 5월(5) 2024	54.38	2.45	4.72%	53.55	54.50	53.51	6,715,931
03 5월(5) 2024	51.93	2.21	4.44%	51.36	52.15	50.92	6,574,827
02 5월(5) 2024	49.72	-1.96	-3.79%	50.43	51.92	49.43	10,763,965
01 5월(5) 2024	51.68	-3.40	-6.17%	53.49	53.76	51.52	9,463,183
30 4월(4) 2024	55.08	-0.67	-1.20%	54.67	55.27	53.96	3,959,416
27 4월(4) 2024	55.75	-0.86	-1.52%	55.80	56.67	55.34	5,527,601
26 4월(4) 2024	56.61	0.71	1.27%	55.21	56.78	55.09	5,364,128
25 4월(4) 2024	55.90	-2.29	-3.94%	57.78	58.03	55.70	8,727,804
24 4월(4) 2024	58.19	-0.04	-0.07%	57.89	58.77	57.8301	3,993,631
23 4월(4) 2024	58.23	1.91	3.39%	57.86	58.53	57.47	6,491,991
20 4월(4) 2024	56.32	0.73	1.31%	56.72	57.0145	55.62	5,943,829
19 4월(4) 2024	55.59	2.29	4.30%	54.63	56.17	54.13	8,151,421
18 4월(4) 2024	53.30	-1.59	-2.90%	54.59	55.10	52.16	9,847,481
17 4월(4) 2024	54.89	-0.47	-0.85%	55.32	55.38	53.975	7,003,807
16 4월(4) 2024	55.36	-3.15	-5.38%	57.98	58.23	54.52	10,241,568
13 4월(4) 2024	58.51	-3.18	-5.15%	61.41	61.52	57.01	13,381,673
12 4월(4) 2024	61.69	0.36	0.59%	61.92	62.06	60.85	7,862,217
11 4월(4) 2024	61.33	1.02	1.69%	59.22	61.34	59.02	9,620,277