BitShares Historical Data - BTSGBP | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
BitShares (암호화폐:BTSGBP)
BitShares (암호화폐:BTSGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
BitShares	BTSGBP	암호화폐	8,490,475	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000022	-0.85%	0.002502	0.002502	0.002502

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002524	0.002529	0.002495	0.002524	0.001934 - 0.028645

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:36:26	4,283.57	0.002502	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,417.71	566,648.93	BTS	BTSEUR	BTSUSD	BTSBTC

BTSGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.002097	0.02798	0.002027	1,589,325.13	0.000405	19.31%
1개월	0.003295	0.028151	0.001934	1,341,218.31	-0.000793	-24.06%
3개월	0.003113	0.028645	0.001934	1,414,243.78	-0.000611	-19.64%
6개월	0.008436	0.028645	0.001934	1,562,955.71	-0.005934	-70.34%
1년	0.008175	0.028645	0.001934	1,278,453.00	-0.005673	-69.39%
3년	0.081625	0.112086	0.001216	11,029,459.60	-0.079123	-96.93%
5년	0.040137	1.29	0.000337	22,595,394.51	-0.037635	-93.77%

BTSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 4월(4) 2024	0.002517	-0.00000200	-0.08%	0.002515	0.002554	0.002508	1,647,186.00
28 4월(4) 2024	0.00252	-0.000033	-1.29%	0.002552	0.002557	0.002503	264,169.00
27 4월(4) 2024	0.002553	-0.000025	-0.97%	0.002578	0.00259	0.002537	1,964,427.00
26 4월(4) 2024	0.002577	-0.00000200	-0.08%	0.00258	0.002607	0.00252	1,846,672.00
25 4월(4) 2024	0.002579	-0.000087	-3.26%	0.002675	0.002689	0.002137	877,421.00
24 4월(4) 2024	0.002666	-0.000042	-1.55%	0.002704	0.002719	0.002126	2,667,492.00
23 4월(4) 2024	0.002709	0.000608	28.95%	0.002097	0.02798	0.002027	1,857,906.00
22 4월(4) 2024	0.0021	-0.00000045	-0.02%	0.002101	0.002629	0.002082	2,690,292.00
21 4월(4) 2024	0.002101	0.000029	1.40%	0.002067	0.002626	0.002047	1,894,785.00
20 4월(4) 2024	0.002072	0.000029	1.42%	0.002038	0.002104	0.001934	1,954,089.00
19 4월(4) 2024	0.002044	0.000072	3.65%	0.001974	0.0025	0.001951	1,313,167.00
18 4월(4) 2024	0.001971	-0.00008	-3.90%	0.002052	0.002461	0.00194	1,338,518.00
17 4월(4) 2024	0.002051	0.000013	0.64%	0.002037	0.002566	0.001989	1,872,105.00
16 4월(4) 2024	0.002038	-0.000078	-3.69%	0.002097	0.026924	0.002013	1,733,546.00
15 4월(4) 2024	0.002116	0.00000700	0.33%	0.002097	0.002124	0.002027	1,635,674.00
14 4월(4) 2024	0.00211	-0.0006	-22.15%	0.002709	0.002742	0.002007	1,251,827.00
13 4월(4) 2024	0.002709	-0.000082	-2.94%	0.002796	0.002844	0.002657	125,258.00
12 4월(4) 2024	0.002791	-0.000021	-0.75%	0.002809	0.002838	0.002776	152,000.00
11 4월(4) 2024	0.002811	0.000084	3.08%	0.002727	0.002832	0.002685	239,337.00
10 4월(4) 2024	0.002727	-0.000097	-3.43%	0.002822	0.002824	0.002697	201,262.00
09 4월(4) 2024	0.002825	0.000089	3.25%	0.003295	0.00336	0.002747	1,982,701.00
08 4월(4) 2024	0.002735	0.00002	0.74%	0.002712	0.002762	0.002712	937,144.00
07 4월(4) 2024	0.002716	0.000035	1.31%	0.002673	0.002744	0.002664	2,002,002.00
06 4월(4) 2024	0.002681	-0.000025	-0.92%	0.002706	0.002716	0.002625	1,951,447.00
05 4월(4) 2024	0.002706	0.000092	3.52%	0.002611	0.002731	0.002574	1,258,279.00
04 4월(4) 2024	0.002614	0.00000900	0.35%	0.002604	0.002651	0.002573	836,573.00
03 4월(4) 2024	0.002605	-0.000176	-6.33%	0.002774	0.002774	0.002573	677,641.00
02 4월(4) 2024	0.002781	-0.000019	-0.68%	0.003295	0.028151	0.00272	381,179.00
01 4월(4) 2024	0.0028	0.000048	1.74%	0.002754	0.0028	0.002754	256,396.00
31 3월(3) 2024	0.002752	-0.000015	-0.54%	0.002766	0.00278	0.002747	1,123,405.00
30 3월(3) 2024	0.002766	-0.000037	-1.32%	0.0028	0.002804	0.002738	359,505.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관