Bitwise Ethereum Strategy ETF【AETH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Bitwise Ethereum Strategy ETF (AETH)
Bitwise Ethereum Strategy ETF (AETH) 과거

Bitwise Ethereum Strategy ETF (AETH)

42.00

-0.8314

(-1.94%)

마감 23 11월 6:00AM

42.00

0.00

(0.00%)

시간외 거래: 9:53AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.95	7.55441741357	39.05	43.1835	38.51	16104	40.8522751	SP
4	9.52	29.3103448276	32.48	43.28	30.71	16908	38.34158229	SP
12	9.32	28.5189718482	32.68	43.28	28.51	9401	36.01566103	SP
26	-6.54	-13.4734239802	48.54	51.57	28.51	9136	39.94291337	SP
52	11.45	37.4795417349	30.55	55.61	28.51	9352	41.14280071	SP
156	15.95	61.2284069098	26.05	55.61	22.715	8532	40.4794362	SP
260	15.95	61.2284069098	26.05	55.61	22.715	8532	40.4794362	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	42	-0.83	-1.94	42.09	42.3604	41.75	16011
1732231800	42.8314	3.54	9.00	42.78	43.1835	41.48	32177
1732145400	39.2953	-0.26	-0.66	39.96	39.96	38.75	11899
1732059000	39.5576	-0.73	-1.81	39.64	40.1114	39.52	16238
1731972600	40.2868	0.85	2.15	39.64	40.7517	39.48	5641
1731713400	39.4406	-0.17	-0.44	39.21	39.4406	38.51	15380
1731627000	39.6138	-0.89	-2.19	40.8	40.8	39.1704	18812
1731540600	40.5	-1.5	-3.57	41.38	42.62	40.05	34094
1731454200	42	-1.28	-2.96	41.9	42.2484	41.3	18904
1731367800	43.28	5.55	14.71	40.59	43.28	40.31	51220
1731108600	37.73	0.57	1.53	37.86	38.2287	37.0708	15481
1731022200	37.1614	2.68	7.78	36.02	37.1614	35.84	16840
1730935800	34.48	3.5	11.31	33.58	34.5156	33.421	16727
1730849400	30.9759	0.08	0.25	31.33	31.475	30.97	4091
1730763000	30.8997	-1.18	-3.67	31.46	31.46	30.71	8454
1730500200	32.075899	-0.02	-0.06	32.299999	32.9	31.8	6952
1730413800	32.0944	-1.96	-5.74	33.59	33.59	32.0831	8818
1730327400	34.05	0.37	1.10	34.47	34.875	34.05	9574
1730241000	33.68	1.57	4.89	33.54	34.23	33.54	9886
1730154600	32.1099	0.45	1.43	32.33	32.409999	31.94	33996
1729895400	31.6574	-0.81	-2.50	32.479999	32.625	31.6377	5630
1729809000	32.4699	0.36	1.13	32.34	32.484499	32.165	8119
1729722600	32.106299	-1.59	-4.72	33.009999	33.07	31.769	8597
1729636200	33.6971	-0.7	-2.03	33.78	33.78	33.540999	13656
1729549800	34.3946	0.35	1.02	34.5	34.5	34.1116	4367
1729290600	34.048	0.74	2.23	33.59	34.4099	33.49	9245
1729204200	33.3042	-0.29	-0.87	33.59	33.59	33.1075	5587
1729117800	33.5956	0.33	1.00	33.74	33.8258	33.435	21824
1729031400	33.262	-0.47	-1.39	33.49	34.41	32.6182	10511
1728945000	33.7318	2.16	6.85	32.75	33.85	32.731	7513
1728685800	31.57	1.18	3.90	31.1	31.7065	31.1	6190
1728599400	30.3857	-0.66	-2.11	30.75	30.84	30	3761
1728513000	31.0418	-0.29	-0.92	31.26	31.76	30.92	4238
1728426600	31.3292	-0.05	-0.15	31.27	31.465	31.07	2140
1728340200	31.3767	0.18	0.57	31.84	32.3889	31.3599	10412
1728081000	31.1976	0.97	3.20	30.62	31.315	30.54	3001
1727994600	30.23	-0.33	-1.06	30.29	30.29	29.82	5681
1727908200	30.5554	-1.44	-4.51	31.22	31.68	30.455	4995
1727821800	31.9973	-1.42	-4.26	33.62	33.62	31.49	3953
1727735400	33.42	-1.37	-3.94	33.8	33.8999	33.2819	2934
1727476200	34.7921	0.6	1.75	34.24	35.08	34.102	8486
1727389800	34.1948	1.02	3.08	33.81	34.32	33.7	8167
1727303400	33.174	-1.02	-2.98	33.78	33.845	33.174	874
1727217000	34.192	-0.3	-0.88	34.02	34.192	33.45	3260
1727130600	34.4969	1.7	5.20	34.11	34.7035	34.05	2913
1726871400	32.7926	1.04	3.29	32.67	33.17	32.6383	3531
1726785000	31.7488	1.92	6.45	31.63	32	31.3399	6584
1726698600	29.8251	-0.5	-1.65	29.71	30.14	29.52	4519
1726612200	30.3265	0.92	3.14	30.02	30.741	29.7707	2805
1726525800	29.4034	-1.78	-5.70	29.76	29.76	29.3	5464
1726266600	31.18	0.72	2.38	30.33	31.36	30.24	5251
1726180200	30.4552	0.24	0.78	30.32	30.4552	30.03	5176
1726093800	30.2195	-0.53	-1.71	30.06	30.4899	29.411	5632
1726007400	30.7457	0.4	1.32	30.29	30.7457	30.03	1109
1725921000	30.3461	1.67	5.81	29.81	30.3461	29.81	2765
1725661800	28.6785	-1.81	-5.93	30.93	30.93	28.51	2824
1725575400	30.4879	-1.19	-3.75	30.96	30.9904	30.4879	2573
1725489000	31.6742	0.09	0.30	31.04	32.15	31.0335	2555
1725402600	31.5796	-0.86	-2.66	32.38	32.38	31.53	2912
1725057000	32.4437	-0.25	-0.76	32.68	32.8525	31.6	6369
1724970600	32.6929	0.17	0.53	33.189999	33.35	32.6929	1185
1724884200	32.5195	-0.87	-2.61	32.64	32.85	31.88	4526
1724797800	33.39	-1.35	-3.88	33.93	33.98	33.2	6470
1724711400	34.7384	-0.93	-2.61	35.5	35.5	34.7384	1187
1724452200	35.6679	1.88	5.57	34.5	35.67	34.359	3819

Bitwise Ethereum Strateg...

Sovereign Metals

FTSE All World Developed...

DJ UK Total Stock Market...

Pine Island Acquisition

FTSEurofirst 300 Eurozone

Axcelis Technologies

Australian Foundation In... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관