Bitwise Physical Ethereum ETP【ZETH】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
유럽
EU
Bitwise Physical Ethereum ETP (ZETH)
Bitwise Physical Ethereum ETP (ZETH) 과거

Bitwise Physical Ethereum ETP (ZETH)

24.656

0.313

( 1.29% )

업데이트: 21:50:10

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
1739986200	24.343	0.08	0.34	24.422	25.525	24.343	190
1739899800	24.261	0.19	0.78	24.031	25.144	24.031	194
1739813400	24.073	-0.3	-1.24	24.073	25.219	24.073	0
1739554200	24.375	0.11	0.47	25.46	25.46	24.322	310
1739467800	24.26	0.37	1.54	24.242	25.271	24.242	30
1739381400	23.891	-0.24	-0.97	23.795	24.701	23.795	430
1739295000	24.126	-0.11	-0.46	25.571	25.571	24.126	3922
1739208600	24.238	-0.53	-2.13	24.072	24.832	24.072	50
1738949400	24.766	-0.48	-1.91	25.568	25.568	24.612	2508
1738863000	25.249	0.29	1.16	26.638	26.638	25.249	832
1738776600	24.959	-0.92	-3.57	26.067	26.067	24.959	304
1738690200	25.882	1.13	4.57	24.597	26.251	24.561	623
1738603800	24.75	-5.77	-18.91	23.802	24.824	23.636	3926
1738344600	30.523	1.66	5.74	29.402	30.579	29.402	50
1738258200	28.866	0.67	2.36	30.087	30.087	28.866	0
1738171800	28.2	-0.64	-2.21	28.583	29.793	28.2	4
1738085400	28.838	0.94	3.35	30.089	30.089	28.838	0
1737999000	27.903	-2.29	-7.58	27.903	27.903	27.903	31
1737739800	30.192	0.72	2.43	31.891	31.891	30.192	241
1737653400	29.475	-0.33	-1.12	30.451	30.451	29.25	510
1737567000	29.809	-0.29	-0.97	29.809	31.029	29.809	0
1737480600	30.101	0.24	0.82	30.604	31.276	29.521	57
1737394200	29.857	-1.43	-4.57	31.932	31.932	29.857	53
1737135000	31.287	0.64	2.10	30.909	31.819	30.909	300
1737048600	30.643	1.04	3.50	30.98	31.901	30.05	118
1736962200	29.608	0.37	1.28	30.531	31.591	29.608	76
1736875800	29.235	0.43	1.50	29.189	29.242	29.189	752
1736789400	28.804	-1.11	-3.71	30.216	30.216	28.706	89
1736530200	29.913	-0.26	-0.87	30.174	31.06	29.913	83
1736443800	30.176	-0.62	-2.03	31.052	31.052	30.176	0
1736357400	30.8	-1.49	-4.62	30.614	31.629	30.614	6
1736271000	32.290999	-0.76	-2.31	33.219	34.607	32.290999	379
1736184600	33.052999	1.52	4.82	33.395	34.515	33.052999	200
1735925400	31.533	-0.5	-1.55	32.4	32.4	31.533	70
1735839000	32.03	1.28	4.15	31.119	32.237	31.119	550
1735666200	30.755	-0.2	-0.64	31.622	31.622	30.37	30
1735579800	30.954	0.05	0.17	32.296999	32.296999	30.954	368
1735320600	30.9	0.05	0.17	30.9	31.497	30.9	4
1735061400	30.849	0.93	3.10	30.86	32.073999	30.849	168
1734975000	29.92	-0.79	-2.57	31.159	31.159	29.92	0
1734715800	30.709	-1.81	-5.56	30.533	30.709	28.328	949
1734629400	32.516	-2.32	-6.67	33.476	34.789	32.516	236
1734543000	34.838	-0.48	-1.36	34.642	36.359	34.642	280
1734456600	35.317	-0.38	-1.06	35.993	37.765	35.317	716
1734370200	35.694	0.44	1.24	35.694	37.485	35.694	0
1734111000	35.256	-0.5	-1.39	35.119	36.75	35.119	69
1734024600	35.752	1.42	4.14	36.975	36.975	35.15	294
1733938200	34.332	2.23	6.96	34.615	34.65	32.969	277
1733851800	32.098	-2.55	-7.35	32.898	35.153	31.993	8374
1733765400	34.645	-1.16	-3.23	36.987	36.987	34.596	912
1733506200	35.8	1.11	3.19	34.816	36.98	34.816	543
1733419800	34.692	0.05	0.15	36.471	37.174	34.623	1410
1733333400	34.641	2.45	7.62	33.444	35.16	33.375999	812
1733247000	32.188	-0.05	-0.15	34.18	34.18	31.591	797
1733160600	32.235999	-0.13	-0.39	33.049999	34.681	32.235999	784
1732901400	32.362	0.67	2.13	33.582	33.582	31.755	765
1732815000	31.688	-0.07	-0.21	32.290999	33.989	31.688	188
1732728600	31.755	1.64	5.46	32.351999	32.625999	30.757	1560
1732642200	30.111	-1.22	-3.88	30.655	32.085	29.7	284
1732555800	31.326	1.33	4.43	30.8	33.276	30.305	784
1732296600	29.996	0.22	0.74	30.434	31.918	29.876	621
1732210200	29.775	2.07	7.49	29.722	30.169	28.138	5548
1732123800	27.701	-0.43	-1.53	27.796	29.436	27.701	72

Bitwise Physical Ethereu...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관