Valour Bitcoin Zero【BTC0E】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
Valour Bitcoin Zero (BTC0E)
Valour Bitcoin Zero (BTC0E) 과거

Valour Bitcoin Zero (BTC0E)

93.629

1.31

(1.42%)

마감 05 1월 1:30AM

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735925400	93.629	1.31	1.42	93.629	93.629	93.629	0
1735839000	92.316	3.22	3.62	92.316	92.424	92.316	9
1735666200	89.092	-0.61	-0.68	89.092	89.092	89.092	0
1735579800	89.7	-2.8	-3.03	89.804	90.148	89.7	17
1735320600	92.5	1.92	2.11	91.498	93.542	91.168	20
1735061400	90.585	-0.95	-1.04	90.638	90.653	90.585	5
1734975000	91.533	-0.32	-0.34	91.533	91.566	91.533	0
1734715800	91.848	-5.54	-5.69	93.892	93.892	91.848	44
1734629400	97.392	-2.26	-2.26	97.696	97.696	97.392	1
1734543000	99.647	-2.75	-2.69	99.314	99.647	99.314	2
1734456600	102.4	3.59	3.63	101.905	102.689	101.869	20
1734370200	98.813	3.16	3.30	99.905	99.95	98.813	44
1734111000	95.656	0.01	0.01	95.687	95.687	95.656	0
1734024600	95.648	2.17	2.33	95.662	95.662	95.648	0
1733938200	93.474	1.47	1.60	92.967	93.474	92.967	2
1733851800	92	-1.52	-1.62	92.121	92.227	92	20
1733765400	93.518	-0.56	-0.59	94.371	94.463	93.518	37
1733506200	94.074	-3.31	-3.39	93.122	94.074	92.976	22
1733419800	97.38	5.3	5.75	97.898	98.041	97.38	109
1733333400	92.081	0.8	0.88	92.081	92.081	92.081	0
1733247000	91.279	-0.56	-0.61	90.948	91.279	90.948	5
1733160600	91.841	-1.35	-1.45	91.456	91.841	90.422	14
1732901400	93.191	2.94	3.26	90.586	93.191	90.586	16
1732815000	90.252	2.33	2.65	90.629	90.95	90.252	20
1732728600	87.923	0	0.00	87.923	87.923	87.923	0
1732642200	87.923	-6.23	-6.62	89.388	89.402	87.923	146
1732555800	94.153	-0.22	-0.23	94.153	94.153	93.843	54
1732296600	94.372	1.69	1.82	95.085	95.085	94.308	321
1732210200	92.685	4.49	5.09	92.105	93.185	92.105	112
1732123800	88.2	2.01	2.33	87.826	90.126	87.826	58
1732037400	86.19	0	0.00	86.87	86.87	86.19	35
1731951000	86.188	1.41	1.66	86.978	87.012	86.188	14
1731691800	84.782	1.57	1.89	83.219	84.782	82.813	13
1731605400	83.21	0.84	1.01	86.253	86.934	83.21	46
1731519000	82.374	6.15	8.07	82.374	82.374	82.356	0
1731432600	76.226	0	0.00	76.226	76.226	76.226	0
1731346200	76.226	5.62	7.96	76.131	76.226	76.13	62
1731087000	70.603	1.01	1.45	70.671	70.671	70.603	10
1731000600	69.594	1.64	2.42	69.594	69.594	69.594	0
1730914200	67.95	4.64	7.32	67.95	69.019	67.95	80
1730827800	63.314	0.34	0.54	63.3	63.314	63.3	0
1730741400	62.977	-0.69	-1.09	62.977	62.977	62.963	0
1730482200	63.671	-2.98	-4.47	63.671	63.671	63.671	0
1730395800	66.649	-0.15	-0.23	66.649	66.649	66.649	0
1730309400	66.802	1.03	1.57	66.802	66.802	66.802	0
1730223000	65.769999	2.42	3.82	65.678	65.769999	65.678	2
1730136600	63.348	0.78	1.24	63.347	63.348	63.347	0
1729873800	62.571	0.31	0.50	62.571	62.571	62.571	0
1729787400	62.26	0.25	0.40	62.212	62.26	62.212	40
1729701000	62.014	-0.42	-0.67	62.014	62.014	62.014	0
1729614600	62.435	-0.41	-0.65	62.435	62.435	62.435	0
1729528200	62.844	0	0.00	62.844	62.844	62.844	0
1729269000	62.844	0.94	1.51	62.844	62.844	62.844	0
1729182600	61.909	0.36	0.58	61.909	61.909	61.882	0
1729096200	61.552	1.3	2.15	61.552	61.552	61.552	0
1729009800	60.257	1.64	2.80	60.259	60.259	60.257	1
1728923400	58.618	3.07	5.53	58.618	58.618	58.618	0
1728664200	55.545	-0.26	-0.47	55.545	55.545	55.545	0
1728577800	55.805	-1.04	-1.82	55.805	55.805	55.805	0
1728491400	56.841	0.01	0.02	56.841	56.841	56.841	0
1728405000	56.827	-1.23	-2.12	56.827	56.827	56.827	0
1728318600	58.06	2.67	4.81	58.06	58.06	58.06	0

Valour Bitcoin Zero

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관