Bitwise Web3 ETF【BWEB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Bitwise Web3 ETF (BWEB)
Bitwise Web3 ETF (BWEB) 과거

Bitwise Web3 ETF (BWEB)

57.0166

-1.43

(-2.44%)

마감 25 2월 6:00AM

57.1401

0.1235

(0.22%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.2134	-9.82666455796	63.23	63.23	57.1401	1645	60.50536103	SP
4	-1.4934	-2.55238420783	58.51	63.23	57.1401	989	60.66406025	SP
12	-2.6834	-4.49480737018	59.7	65.15	54.9	1079	60.1440446	SP
26	11.2716	24.640069953	45.745	65.15	41.0992	794	57.78971537	SP
52	12.0766	26.8727191811	44.94	65.15	38.09	762	51.22129031	SP
156	30.4866	114.913682623	26.53	65.15	20.9572	512	45.34529485	SP
260	30.4866	114.913682623	26.53	65.15	20.9572	512	45.34529485	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740439800	57.0166	-1.43	-2.44	58.22	58.45	56.42	1724
1740180600	58.4455	-2.76	-4.51	61.72	61.72	58.44	2545
1740094200	61.2036	-0.11	-0.19	61.58	61.58	61.2036	544
1740007800	61.3176	-0.88	-1.41	62.23	62.23	61.3176	1180
1739921400	62.1947	-0.91	-1.44	63.23	63.23	61.77	2311
1739575800	63.1037	0.03	0.04	63.11	63.16	63.07	712
1739489400	63.0776	1.95	3.19	61.675	63.0776	61.675	54
1739403000	61.1258	0.05	0.09	60.4	61.22	60.4	712
1739316600	61.0733	-0.67	-1.09	61.47	61.47	61.0733	618
1739230200	61.7481	0.52	0.84	61.86	62.08	61.7481	1845
1738971000	61.2313	1.04	1.72	61.09	61.92	61.09	1088
1738884600	60.1946	-1.03	-1.68	60.32	60.4148	60.1184	2476
1738798200	61.2206	0.39	0.64	60.97	61.2206	60.97	353
1738711800	60.8284	0.66	1.10	60.51	60.8284	60.5	710
1738625400	60.1673	-0.45	-0.74	58.16	60.1673	58.16	1084
1738366200	60.6187	-0.75	-1.22	61.65	62.14	60.6187	690
1738279800	61.3644	1.3	2.16	60.78	61.3644	60.78	384
1738193400	60.0656	0.45	0.75	59.63	60.0656	59.63	220
1738107000	59.6167	1.52	2.62	58.81	59.6167	58.81	343
1738020600	58.0928	-2.8	-4.59	58.51	58.56	58.0928	926
1737761400	60.8891	0.27	0.45	61.15	61.225	60.8891	572
1737675000	60.6155	0	0.00	60.6155	60.6155	60.6155	0
1737588600	60.6155	0.55	0.92	60.39	60.6155	60.1	144
1737502200	60.0613	0.58	0.98	60.0613	60.0613	60.0613	599
1737156600	59.4812	0.92	1.58	60	60.2	59.4812	1056
1737070200	58.5563	0.45	0.78	58.41	58.5563	58.41	446
1736983800	58.1028	1.92	3.41	57.59	58.19	57.59	2015
1736897400	56.1843	0.48	0.86	56.79	56.99	56.1843	234
1736811000	55.7055	-0.63	-1.12	55.2	55.71	54.9	1191
1736551800	56.3343	-1.15	-2.00	56.27	56.3343	56.1142	428
1736379000	57.483	-0.35	-0.61	57.483	57.483	57.483	113
1736292600	57.8366	-2.15	-3.58	59.99	59.99	57.8366	261
1736206200	59.9844	1.21	2.06	59.75	59.9844	59.75	265
1735947000	58.7751	2.1	3.70	58.7751	58.7751	58.7751	50
1735860600	56.68	1.24	2.24	56.61	56.7	56.61	544
1735687800	55.4374	-0.66	-1.17	56.5	56.5	55.4374	50
1735601400	56.0941	-0.98	-1.72	56.38	56.38	56.0941	359
1735342200	57.0763	-1.19	-2.04	58.09	58.09	56.74	914
1735255800	58.2655	-0.02	-0.04	58.02	58.2655	58.02	237
1735077840	58.2889	1.17	2.05	57.56	58.2889	57.56	260
1734996600	57.1205	-0.43	-0.74	57.56	57.56	57.1205	617
1734737400	57.5492	0.69	1.21	56.61	58.0099	56.61	2402
1734651000	56.8631	-1.04	-1.80	56.8631	56.8631	56.8631	347
1734564600	57.9038	-4.17	-6.71	61.92	61.92	57.9038	3736
1734478200	62.0705	-0.26	-0.42	62.2	62.2	62.0705	905
1734391800	62.3306	1.52	2.51	63.31	63.31	61.65	2269
1734132600	60.8071	-0.47	-0.77	61.39	61.39	60.76	858
1734046200	61.2772	-0.34	-0.55	61.68	62.3	61.2772	1405
1733959800	61.6147	1.68	2.80	61.13	61.85	61.13	625
1733873400	59.9381	-1.4	-2.28	59.9381	59.9381	59.9381	525
1733787000	61.3384	-2.56	-4.00	63.85	63.85	61.275	2776
1733527800	63.8969	2	3.23	62.66	63.9987	62.66	3274
1733441400	61.8997	-0.12	-0.19	65.15	65.15	61.8997	2605
1733355000	62.0172	2.04	3.41	60.56	62.0172	60.56	651
1733268600	59.9741	0.58	0.98	59.6014	59.9741	59.3499	5279
1733182200	59.3946	0.13	0.22	59.7	59.95	59.32	1472
1732917840	59.2613	0.47	0.81	59.31	59.99	59.2613	243
1732750200	58.7874	1.37	2.39	58.14	58.7874	58.14	594
1732663800	57.4178	-1.43	-2.44	58.3	58.5959	57.4178	834
1732577400	58.8518	0.69	1.19	59.27	59.27	58.6199	9418

Bitwise Web3 ETF

M&g Credit Income Invest...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관