Bitwise Bitcoin ETF【BITB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Bitwise Bitcoin ETF (BITB)
Bitwise Bitcoin ETF (BITB) 과거

Bitwise Bitcoin ETF (BITB)

57.05

0.27

(0.48%)

마감 31 1월 6:00AM

57.15

0.10

(0.18%)

시간외 거래: 9:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.23	-0.400836528407	57.38	58.41	53.77	1229003	56.0088891	SP
4	4.61	8.77426722497	52.54	58.42	48.54	1554330	54.27353506	SP
12	16.32	39.9706098457	40.83	59.07	40.63	2099666	51.9448648	SP
26	20.85	57.4380165289	36.3	59.07	27.33	2171601	41.63595258	SP
52	33.42	140.834386852	23.73	59.07	23.03	2309260	37.81146378	SP
156	30.35	113.246268657	26.8	59.07	21.05	2314595	37.09641358	SP
260	30.35	113.246268657	26.8	59.07	21.05	2314595	37.09641358	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738279800	57.05	0.27	0.48	57.18	58.03	57.04	2048719
1738193400	56.78	1.71	3.11	55.65	57.1	55.2	806861
1738107000	55.07	-0.08	-0.15	55.86	56.515	55.07	916322
1738020600	55.15	-1.93	-3.38	54.85	55.68	53.77	1648564
1737761400	57.08	0.26	0.46	57.38	58.41	57	1544265
1737675000	56.82	0	0.00	56.82	56.82	56.82	0
1737588600	56.82	-1	-1.73	57	57.245	56.24	747063
1737502200	57.82	0.74	1.30	57.3	58.42	55.92	1977183
1737156600	57.08	2.4	4.39	56.02	57.78	55.77	1800080
1737070200	54.68	0.46	0.85	54.12	54.83	52.95	860085
1736983800	54.22	1.7	3.24	53.73	54.89	53.71	1239320
1736897400	52.52	1.54	3.02	52.67	52.96	51.89	847568
1736811000	50.98	-0.61	-1.18	49.48	51.05	48.54	1486424
1736551800	51.59	0.48	0.94	51.41	52.21	50.21	1441456
1736379000	51.11	-1.34	-2.55	51.93	52.3	50.3	1462085
1736292600	52.45	-3.21	-5.77	54.9	54.9276	52.26	3940049
1736206200	55.66	2.09	3.90	53.94	55.92	53.8401	2126238
1735947000	53.57	0.57	1.08	52.9	53.96	52.64	1744827
1735860600	53	2.15	4.23	52.54	53.31	52.26	2098174
1735687800	50.85	-0.48	-0.94	52.13	52.39	50.72	1288718
1735601400	51.33	-0.09	-0.18	50.59	51.68	49.65	2046934
1735342200	51.42	-0.58	-1.12	52.43	52.48	50.77	2285259
1735255800	52	-1.85	-3.44	52.11	52.5937	51.78	1540505
1735077840	53.85	3.21	6.34	52.65	53.995	52.5386	1304362
1734996600	50.64	-1.87	-3.56	51.97	52.015	50.28	1735999
1734737400	52.51	0.1	0.19	51.8	53.27	51.64	1722923
1734651000	52.41	-2.37	-4.33	55.72	55.98	51.98	2735530
1734564600	54.78	-3.36	-5.78	57.01	57.19	54.42	2458785
1734478200	58.14	0.49	0.85	58.74	59.07	57.5895	2018085
1734391800	57.65	2.25	4.06	56.86	58.79	56.82	2265854
1734132600	55.4	0.89	1.63	54.71	55.58	54.33	1747556
1734046200	54.51	-0.71	-1.29	55.3	55.9	54.07	1278477
1733959800	55.22	2.72	5.18	53.76	55.48	53.64	2144503
1733873400	52.5	0.1	0.19	53.39	53.5799	51.33	1413412
1733787000	52.4	-2.93	-5.30	54.01	54.76	52.32	1634576
1733527800	55.33	1.37	2.54	54.17	55.65	53.75	1891349
1733441400	53.96	0.01	0.02	56	56.56	53.33	2203020
1733355000	53.95	1.82	3.49	52.26	54.12	51.56	1760579
1733268600	52.13	-0.02	-0.04	51.29	52.54	50.99	1200397
1733182200	52.15	-0.78	-1.47	52.33	53.13	51.42	1948702
1732917840	52.93	0.25	0.47	53.11	53.92	52.9	1560340
1732750200	52.68	3.15	6.36	51.55	53.09	51.364	2536119
1732663800	49.53	-2.17	-4.20	50.21	51.66	49.37	3042318
1732577400	51.7	-2.4	-4.44	53.02	53.08	51.37	5632851
1732318200	54.1	0.59	1.10	53.21	54.39	52.94	2701052
1732231800	53.51	2.08	4.04	53.09	54.034	52.0899	2941382
1732145400	51.43	0.96	1.90	51.58	51.78	50.78	1836945
1732059000	50.47	0.55	1.10	49.93	51.32	49.68	2485927
1731972600	49.92	0.07	0.14	49.31	50.525	48.87	2370055
1731713400	49.85	2.18	4.57	48.68	49.89	47.82	1990725
1731627000	47.67	-1.21	-2.48	49.77	50.06	47.62	2550172
1731540600	48.88	0.05	0.10	49.05	50.965	48.6809	4212522
1731454200	48.83	1.42	3.00	46.91	49.04	46.455	4143690
1731367800	47.41	5.58	13.34	44.57	47.74	44.5	6282954
1731108600	41.83	0.13	0.31	41.57	42.1501	41.25	3177730
1731022200	41.7	0.16	0.39	40.85	41.93	40.63	1923629
1730935800	41.54	3.74	9.89	40.47	41.72	40.07	4910982
1730849400	37.8	1.2	3.28	37.74	38.39	37.44	2715558
1730763000	36.6	-1.07	-2.84	37.33	37.44	36.56	3407203
1730500200	37.67	-0.41	-1.08	38.23	39.01	37.44	3162849
1730413800	38.08	-1.05	-2.68	39.23	39.23	38.025	3789954

Bitwise Bitcoin ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관