CoinShares Physical Bitcoin【BITC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
CoinShares Physical Bitcoin (BITC)
CoinShares Physical Bitcoin (BITC) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742491800	74.784	-0.32	-0.43	76.157	76.8	74.784	380
1742405400	75.105	2.63	3.62	73.715	75.37	73.715	1765
1742319000	72.479	-1.45	-1.96	73.503	73.503	72	731
1742232600	73.926	-0.81	-1.09	74.099	74.181	73.517	554
1741973400	74.738	2.82	3.92	73.254	75.621	73.254	242
1741887000	71.917	-0.44	-0.61	73.925	74.036	71.917	1267
1741800600	72.359	0.37	0.51	73.193	75.005	71.522	1295
1741714200	71.993	1.1	1.55	71.228	72.512	70	44
1741627800	70.893	-6.92	-8.89	73.309	74.599	70.685	4985
1741368600	77.808	-2.76	-3.43	78.774	81.116	77.808	1277
1741282200	80.568	1.03	1.30	81.496	81.854	79.771	2157
1741195800	79.534	3.46	4.55	79.48	81.957	78.9	1327
1741109400	76.07	-7.77	-9.26	76.679	77.246	75	3002
1741023000	83.836	5.69	7.28	85.526	86.213	82.702	4944
1740763800	78.144	-0.98	-1.24	73.625	78.144	72.694	8151
1740677400	79.125	-1.34	-1.66	79.588	80	78.795	3329
1740591000	80.464	1.24	1.57	81.456	82.032	78.68	3099
1740504600	79.221	-9	-10.20	82.934	83.051	79	2142
1740418200	88.22	-2.96	-3.25	88.447	88.624	86.922	3800
1740159000	91.184	1.51	1.68	90.552	91.876	90	1149
1740072600	89.677	1.02	1.16	89.696	90.313	89.677	753
1739986200	88.653	0.59	0.67	88.499	89.411	88.312	1378
1739899800	88.065	-0.45	-0.51	88.031	89.069	87.704	2032
1739813400	88.513	-0.59	-0.66	88.513	89.712	88.144	920
1739554200	89.101	0.1	0.11	89.586	89.586	88.761	712
1739467800	89	-1.73	-1.90	89.007	89.41	88.5	1632
1739381400	90.728	0	0.00	90.728	90.728	90.728	0
1739295000	90.728	-0.58	-0.64	92.117	92.383	90.37	1873
1739208600	91.309	0.21	0.23	91.265	91.965	90.812	641
1738949400	91.1	0.29	0.32	89.876	93.075	89.866	533
1738863000	90.809	-0.04	-0.05	91.336	92.325	90.32	1116
1738776600	90.853	-1.25	-1.36	90.853	91.726	90.48	1245
1738690200	92.103	-0.22	-0.24	92.129	93.099	91.669	780
1738603800	92.326	-4.43	-4.58	90.032	93	88.808	4330
1738344600	96.756	-1.06	-1.09	96.905	98.2	96.756	1883
1738258200	97.819	2.46	2.58	97.641	98.4	97.111	1281
1738171800	95.355	0.2	0.21	95.363	95.363	94.425	1940
1738085400	95.154	1.74	1.86	95.096	95.446	94.36	2198
1737999000	93.412	-3.73	-3.84	91.345	93.881	90.382	6212
1737739800	97.141	-1.13	-1.15	96.947	97.576	96.243	740
1737653400	98.27	2.03	2.11	95.3	98.9	93.781	27
1737567000	96.239	-1.26	-1.29	97.58	97.58	96.083	981
1737480600	97.497	0	0.00	97.497	97.497	97.497	0
1737394200	97.497	2.17	2.27	100.661	102.818	96.663	3519
1737135000	95.329	3.59	3.91	95.265	98.498	95.265	3724
1737048600	91.739	0.56	0.61	93.513	93.633	91.583	2140
1736962200	91.184	0.52	0.58	91.184	93.168	90.69	1485
1736875800	90.659	2.24	2.53	89.424	91.215	89.35	672
1736789400	88.424	-0.12	-0.14	88.505	88.505	84.76	2283
1736530200	88.545	1.08	1.23	88.616	89.163	87.5	1677
1736443800	87.47	-2.44	-2.72	87.505	88.498	86.379	3888
1736357400	89.914	-4.42	-4.69	89.426	89.914	88.875	1383
1736271000	94.337	1.92	2.08	94.383	94.383	90.886	1016
1736184600	92.413	0.73	0.80	92.852	95.1	91.826	2421
1735925400	91.683	2.54	2.85	90.534	91.812	90.161	28
1735839000	89.142	1.22	1.39	89.073	91.265	89.073	3581
1735666200	87.919	3.21	3.79	88.449	88.449	86.015	529
1735579800	84.712	-2.56	-2.94	86.803	87.056	84.709	6549
1735320600	87.274	-0.3	-0.34	88.387	90.214	87.274	38
1735061400	87.572	-0.85	-0.96	87.741	87.908	87.2	1147
1734975000	88.418	-2.05	-2.27	88.556	89.3	86.272	4991

CoinShares Physical Bitc...

Aura Biosciences

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관