BitShares Historical Data - BTSUSD | ADVFN

다우존스 지수

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

등록

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

Name	Symbol	Market	Market Cap ($)	Algorithm
BitShares	BTSUSD	암호화폐	8,043,591	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000011	0.39%	0.002968	0.002968	0.002968

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002956	0.002969	0.002941	0.002956	0.002384 - 0.036034

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:55:35	4,062.24	0.002953	USD

Price x Volume	Volume	Base Symbol	Related Pairs
667.09	224,802.17	BTS	BTSEUR	BTSGBP	BTSBTC

BTSUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.003224	0.031886	0.002587	1,646,093.39	-0.000257	-7.96%
1개월	0.003426	0.035568	0.002384	1,501,689.60	-0.000459	-13.39%
3개월	0.003176	0.036034	0.002384	1,415,243.77	-0.000209	-6.57%
6개월	0.010117	0.036034	0.002384	1,581,134.37	-0.00715	-70.67%
1년	0.009743	0.036034	0.002384	1,297,237.86	-0.006775	-69.54%
3년	0.12344	0.174912	0.001415	10,957,679.69	-0.120473	-97.60%
5년	0.052297	1.76	0.000429	22,484,146.96	-0.049329	-94.33%

BTSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	0.002958	0.000035	1.20%	0.002912	0.00298	0.002845	1,503,741.00
02 5월(5) 2024	0.002922	-0.00012	-3.94%	0.003031	0.003034	0.002826	1,392,296.00
01 5월(5) 2024	0.003042	-0.000149	-4.67%	0.003192	0.003234	0.002955	1,905,464.00
30 4월(4) 2024	0.003192	0.000042	1.33%	0.002598	0.031886	0.002587	2,845,369.00
29 4월(4) 2024	0.00315	-0.000023	-0.72%	0.003171	0.003214	0.003138	1,647,186.00
28 4월(4) 2024	0.003173	-0.000017	-0.53%	0.003187	0.003195	0.003125	264,169.00
27 4월(4) 2024	0.00319	-0.000034	-1.05%	0.003224	0.003239	0.003168	1,964,427.00
26 4월(4) 2024	0.003224	0.000014	0.44%	0.003214	0.003263	0.00314	1,846,672.00
25 4월(4) 2024	0.00321	-0.000109	-3.28%	0.003321	0.003346	0.002661	877,421.00
24 4월(4) 2024	0.003319	-0.000024	-0.72%	0.00334	0.00336	0.00264	2,667,492.00
23 4월(4) 2024	0.003344	0.000744	28.62%	0.002598	0.033813	0.002587	1,857,906.00
22 4월(4) 2024	0.0026	0.00000300	0.12%	0.002591	0.003259	0.002571	2,690,292.00
21 4월(4) 2024	0.002597	0.000035	1.37%	0.002553	0.003247	0.00253	1,894,785.00
20 4월(4) 2024	0.002562	0.000021	0.83%	0.002535	0.00262	0.002384	1,954,089.00
19 4월(4) 2024	0.002541	0.000088	3.59%	0.002451	0.003118	0.002434	1,313,167.00
18 4월(4) 2024	0.002453	-0.000096	-3.77%	0.002554	0.003063	0.002411	1,338,518.00
17 4월(4) 2024	0.002549	0.000011	0.43%	0.002537	0.003188	0.002469	1,872,105.00
16 4월(4) 2024	0.002538	-0.000094	-3.57%	0.002631	0.033644	0.002493	1,733,546.00
15 4월(4) 2024	0.002632	0.000052	2.02%	0.002573	0.002634	0.002487	1,635,674.00
14 4월(4) 2024	0.002579	-0.000777	-23.15%	0.003355	0.003397	0.002464	1,251,827.00
13 4월(4) 2024	0.003356	-0.000147	-4.20%	0.0035	0.00356	0.003301	125,258.00
12 4월(4) 2024	0.003504	-0.000024	-0.68%	0.003528	0.003563	0.003478	152,000.00
11 4월(4) 2024	0.003528	0.000069	1.99%	0.003456	0.003554	0.003377	239,337.00
10 4월(4) 2024	0.003459	-0.000127	-3.54%	0.00358	0.003587	0.003414	201,262.00
09 4월(4) 2024	0.003585	0.000114	3.28%	0.003445	0.035568	0.003445	1,982,701.00
08 4월(4) 2024	0.003472	0.000024	0.70%	0.003445	0.003513	0.003445	937,144.00
07 4월(4) 2024	0.003448	0.000048	1.41%	0.003389	0.00348	0.003375	2,002,002.00
06 4월(4) 2024	0.0034	-0.000023	-0.67%	0.003426	0.003436	0.003301	1,951,447.00
05 4월(4) 2024	0.003423	0.000116	3.50%	0.003304	0.003465	0.003256	1,258,279.00
04 4월(4) 2024	0.003307	0.000034	1.04%	0.003275	0.003347	0.00323	836,573.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관