WisdomTree Bitcoin Fund【BTCW】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
WisdomTree Bitcoin Fund (BTCW)
WisdomTree Bitcoin Fund (BTCW) 과거

WisdomTree Bitcoin Fund (BTCW)

107.74

-3.65

(-3.28%)

마감 01 2월 6:00AM

107.77

0.03

(0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.17	-3.72620856045	111.91	113.72	104.96	85589	109.52328939	SP
4	4.64	4.50048496605	103.1	113.8	95	67668	107.36999925	SP
12	26.71	32.9631000864	81.03	115.02	80.4451	85181	103.55444397	SP
26	37.185	52.703564595	70.555	115.02	52.87	99058	78.34383597	SP
52	62.29	137.051705171	45.45	115.02	44.93	180227	68.80847501	SP
156	56.57	110.553058433	51.17	115.02	41.0815	177113	68.0415314	SP
260	56.57	110.553058433	51.17	115.02	41.0815	177113	68.0415314	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	107.74	-3.65	-3.28	111.21	112.57	107.61	104618
1738279800	111.39	0.69	0.62	111.38	113.06	111.27	42872
1738193400	110.7	3.23	3.01	108.48	111.31	107.62	100579
1738107000	107.47	-0.12	-0.11	108.97	110.01	107.36	72765
1738020600	107.59	-3.67	-3.30	106.89	108.56	104.96	113539
1737761400	111.26	0.48	0.43	111.91	113.72	111.25	98191
1737675000	110.78	0	0.00	110.78	110.78	110.78	0
1737588600	110.78	-2	-1.77	111.12	111.59	109.81	52544
1737502200	112.78	1.42	1.28	111.74	113.8	109.09	71537
1737156600	111.36	4.74	4.45	109.28	112.53	108.7	70687
1737070200	106.62	0.75	0.71	105.56	106.91	103.49	53119
1736983800	105.87	3.38	3.30	104.92	106.96	104.8	45116
1736897400	102.49	2.84	2.85	102.68	103.24	101.25	75866
1736811000	99.65	-0.94	-0.93	96.55	99.65	95	32236
1736551800	100.59	0.79	0.79	100.34	101.69	98.07	38849
1736379000	99.8	-2.72	-2.65	101.41	101.76	98.73	24076
1736292600	102.52	-6.05	-5.57	107.13	107.13	102.01	109117
1736206200	108.57	4.23	4.05	105.21	108.93	104.8887	90779
1735947000	104.34	0.88	0.85	103.1	105.047	102.72	58478
1735860600	103.46	4.81	4.88	102.36	103.8	102	86554
1735687800	98.65	-0.89	-0.89	101.5	101.85	98.65	30536
1735601400	99.54	-0.57	-0.57	98.63	100.18	96.7	46584
1735342200	100.11	-1.13	-1.12	102.26	102.26	98.9	43815
1735255800	101.24	-3.61	-3.44	101.59	102.455	100.97	55917
1735077840	104.85	6.26	6.35	102.67	105.19	102.49	52277
1734996600	98.59	-3.76	-3.67	101.17	101.32	98.08	61647
1734737400	102.35	0.08	0.08	101.05	103.82	101	49502
1734651000	102.27	-4.71	-4.40	108.74	109.12	101.62	125225
1734564600	106.98	-6.44	-5.68	111.35	111.46	106.28	83033
1734478200	113.42	0.92	0.82	114.45	115.02	112.5901	59541
1734391800	112.5	4.46	4.13	110.83	114.67	110.76	259495
1734132600	108.04	1.71	1.61	106.78	108.33	106.01	152528
1734046200	106.33	-1.4	-1.30	107.75	108.96	105.602	65285
1733959800	107.73	5.2	5.07	104.85	108.03	104.72	73660
1733873400	102.53	0.35	0.34	104.07	104.32	100.225	49931
1733787000	102.18	-5.78	-5.35	105.32	106.67	101.99	114368
1733527800	107.96	2.78	2.64	105.67	108.43	104.91	59569
1733441400	105.18	0.18	0.17	109.41	110.24	104.04	79728
1733355000	105	3.38	3.33	101.71	105.52	100.46	237822
1733268600	101.62	0.05	0.05	100.01	102.34	99.5	137253
1733182200	101.57	-1.46	-1.42	101.88	103.53	100.24	142816
1732917840	103.03	0.49	0.48	103.46	105.06	103.03	107748
1732750200	102.54	6.11	6.34	100.44	103.34	100.08	126768
1732663800	96.43	-4.05	-4.03	97.8	100.56	96.13	64366
1732577400	100.48	-4.86	-4.61	103.32	103.32	100.25	79263
1732318200	105.335	1.04	1.00	103.77	105.9	103.15	102429
1732231800	104.29	4.11	4.10	103.42	105.13	101.64	102709
1732145400	100.183	1.96	2.00	100.4	100.85	99	63210
1732059000	98.22	0.9	0.92	97.26	100	97.01	64972
1731972600	97.32	0.19	0.20	96.08	98.32	95.28	66965
1731713400	97.13	4.35	4.69	94.7	97.13	93.11	57013
1731627000	92.78	-2.39	-2.51	96.99	97.33	92.78	57058
1731540600	95.17	0.11	0.12	95.37	99.16	94.95	169627
1731454200	95.06	2.65	2.87	91.46	95.52	90.67	150254
1731367800	92.41	10.81	13.25	87.04	92.92	86.88	126522
1731108600	81.6	0.3	0.37	81.03	82.1401	80.4451	43435
1731022200	81.3	0.39	0.48	79.64	81.61	79.2462	61109
1730935800	80.91	7.24	9.83	78.82	81.21	78.18	118904
1730849400	73.67	2.38	3.34	73.52	74.73	72.93	143523
1730763000	71.29	-2	-2.73	72.75	72.805	71.2	90313
1730500200	73.29	-0.83	-1.12	74.38	75.78	72.97	62985

WisdomTree Bitcoin

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관