CoinShares Physical Bitcoin【BITC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 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
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
1734715800	90.472	-4.32	-4.56	90.677	90.784	85.609	508
1734629400	94.793	-0.57	-0.60	94.303	95.15	92.971	4126
1734543000	95.362	-3.33	-3.38	95.872	96.825	95.124	4563
1734456600	98.695	1.57	1.62	98.475	99.727	97.483	1758
1734370200	97.123	4.67	5.05	96.529	98.076	95.394	2598
1734111000	92.453	0.03	0.03	92.538	93.774	91.359	1298
1734024600	92.421	2.59	2.88	92.428	94.971	92.399	1315
1733938200	89.83	0.88	0.98	89.83	93.163	89.734	2057
1733851800	88.954	-2.16	-2.37	89.028	90.191	87.929	850
1733765400	91.111	1.38	1.54	91.111	91.597	89	3032
1733506200	89.732	-3.27	-3.51	89.732	91.209	89.112	3931
1733419800	93	5.56	6.35	94.054	94.972	92.631	5746
1733333400	87.443	0.08	0.09	88.913	89.324	87.443	1026
1733247000	87.368	-0.21	-0.24	87.917	89.48	86	1288
1733160600	87.575	-0.92	-1.04	88.528	89.75	87.259	2482
1732901400	88.495	0.93	1.06	87.508	90.448	87.508	1782
1732815000	87.569	1.49	1.73	87.654	87.735	86.829	890
1732728600	86.079	0.81	0.95	85.727	88.112	85.526	1044
1732642200	85.272	-1.88	-2.16	86.26	86.887	84.08	8211
1732555800	87.152	-4.45	-4.86	90.594	91.584	87.152	4061
1732296600	91.6	3.35	3.80	91.419	92.237	90.499	589
1732210200	88.247	2.05	2.37	89.073	90.249	87.668	10
1732123800	86.202	2.22	2.65	84.941	87.239	84.832	2339
1732037400	83.977	1.82	2.21	83.747	84.627	83.599	3025
1731951000	82.159	-0.4	-0.49	83.967	84.393	82.159	2434

CoinShares Physical Bitc...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관