CoinShares Physical Bitcoin【BITC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	67.445	0	0.00	67.445	67.445	67.445	0
1744302600	67.445	0	0.00	67.445	67.445	67.445	0
1744216200	67.445	-1.68	-2.43	67.574	67.998	66.241	4991
1744129800	69.127	0.15	0.21	69.855	70.755	69.127	6023
1744043400	68.98	-4.11	-5.62	65.762	70.027	65.762	13221
1743784200	73.091	1.6	2.23	72.505	74.54	71.623	3666
1743697800	71.496	-5.5	-7.14	73.236	73.595	70.738	2684
1743611400	76.991	1.3	1.72	75.261	77.336	75.159	1186
1743525000	75.687	1.05	1.41	74.608	75.75	73.896	195
1743438600	74.636	-0.13	-0.17	73.273	74.658	72.601	1308
1743183000	74.766	-3.09	-3.97	76.366	76.485	74.766	883
1743096600	77.855	0.04	0.05	78.43	78.498	77.1	568
1743010200	77.816	-0.62	-0.79	78.898	78.963	77.52	580
1742923800	78.436	-0.08	-0.10	77.545	78.682	77.434	351
1742837400	78.513	3.64	4.86	77.588	79.226	77.472	862
1742578200	74.872	0.09	0.12	74.756	75.052	74.656	120
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	0.31	0.44	71.228	72.512	70	44
1741627800	71.68	-6.13	-7.88	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	-0.37	-0.41	89.007	89.41	88.5	1632
1739381400	89.366	-1.36	-1.50	89.366	89.558	88.184	3843
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	-0.75	-0.77	96.947	97.576	96.243	740
1737653400	97.893	0	0.00	97.893	97.893	97.893	0
1737567000	97.893	0	0.00	97.893	97.893	97.893	0
1737480600	97.893	0.4	0.41	94.814	98.817	94.814	31
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

CoinShares Physical Bitc...

DIFM25U25 - 06/2025

DIFF27J28 - 01/2027

Bowen Coking Coal

NAOS Ex 50 Opportunities

Lockheed Martin

DIFJ26F28 - 04/2026

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관