Hot Features
프리미엄
Coinshares Valkyrie Bitcoin Fund (BRRR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.96 | 11.0861423221 | 26.7 | 29.88 | 25.25 | 195352 | 27.27562513 | SP |
| 4 | 2.8 | 10.4244229337 | 26.86 | 29.88 | 25.25 | 255242 | 27.35114541 | SP |
| 12 | 10.38 | 53.8381742739 | 19.28 | 30.67 | 18.65 | 293380 | 26.1320838 | SP |
| 26 | 11.31 | 61.6348773842 | 18.35 | 30.67 | 14.02 | 262534 | 21.74981432 | SP |
| 52 | 17.49 | 143.714050945 | 12.17 | 30.67 | 10.94 | 365385 | 19.28909971 | SP |
| 156 | 15.56 | 110.354609929 | 14.1 | 30.67 | 10.94 | 365089 | 19.21923989 | SP |
| 260 | 15.56 | 110.354609929 | 14.1 | 30.67 | 10.94 | 365089 | 19.21923989 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 29.66 | 1.25 | 4.40 | 29.09 | 30.02 | 29 | 309242 |
| 1737070500 | 28.41 | 0.22 | 0.78 | 28.15 | 28.48 | 27.54 | 196659 |
| 1736984100 | 28.19 | 0.89 | 3.26 | 27.92 | 28.5171 | 27.92 | 120445 |
| 1736897700 | 27.3 | 0.81 | 3.06 | 27.4 | 27.5099 | 26.97 | 136316 |
| 1736811300 | 26.49 | -0.29 | -1.08 | 25.69 | 26.53 | 25.25 | 266066 |
| 1736552100 | 26.78 | 0.21 | 0.79 | 26.61 | 27.12 | 26.12 | 256446 |
| 1736379300 | 26.57 | -0.69 | -2.53 | 26.92 | 27.12 | 26.1337 | 285334 |
| 1736292900 | 27.26 | -1.69 | -5.84 | 28.48 | 28.53 | 27.1636 | 769858 |
| 1736206500 | 28.95 | 1.11 | 3.99 | 28.075 | 29.06 | 28.02 | 451716 |
| 1735947300 | 27.84 | 0.29 | 1.05 | 27.485 | 28.04 | 27.36 | 271199 |
| 1735860900 | 27.55 | 1.1 | 4.16 | 27.315 | 27.7 | 27.22 | 321926 |
| 1735688100 | 26.45 | -0.21 | -0.79 | 27.07 | 27.205 | 26.37 | 183295 |
| 1735601700 | 26.66 | -0.07 | -0.26 | 26.31 | 26.82 | 25.81 | 172761 |
| 1735342500 | 26.73 | -0.29 | -1.07 | 27.18 | 27.18 | 26.38 | 153517 |
| 1735256100 | 27.02 | -0.96 | -3.43 | 27.07 | 27.305 | 26.91 | 164490 |
| 1735077840 | 27.98 | 1.67 | 6.35 | 27.36 | 28.045 | 27.315 | 161545 |
| 1734996900 | 26.31 | -0.95 | -3.48 | 27.02 | 27.02 | 26.14 | 190989 |
| 1734737700 | 27.26 | 0.02 | 0.07 | 27.03 | 27.67 | 26.92 | 205583 |
| 1734651300 | 27.24 | -1.22 | -4.29 | 28.99 | 29.06 | 27.035 | 360955 |
| 1734564900 | 28.46 | -1.76 | -5.82 | 29.63 | 29.69 | 28.28 | 879881 |
| 1734478500 | 30.22 | 0.29 | 0.97 | 30.49 | 30.67 | 29.92 | 494700 |
| 1734392100 | 29.93 | 1.14 | 3.96 | 29.53 | 30.55 | 29.53 | 310950 |
| 1734132900 | 28.79 | 0.48 | 1.70 | 28.435 | 28.88 | 28.23 | 247944 |
| 1734046500 | 28.31 | -0.39 | -1.36 | 28.72 | 29.05 | 28.1 | 471895 |
| 1733960100 | 28.7 | 1.39 | 5.09 | 27.91 | 28.82 | 27.91 | 468693 |
| 1733873700 | 27.31 | 0.1 | 0.37 | 27.6562 | 27.8 | 26.67 | 384070 |
| 1733787300 | 27.21 | -1.53 | -5.32 | 28.1181 | 28.43 | 27.19 | 300082 |
| 1733528100 | 28.74 | 0.71 | 2.53 | 28.15 | 28.89 | 27.94 | 107374 |
| 1733441700 | 28.03 | -0.01 | -0.04 | 29.08 | 29.38 | 27.7 | 551700 |
| 1733355300 | 28.04 | 0.95 | 3.51 | 27.2 | 28.11 | 26.81 | 195471 |
| 1733268900 | 27.09 | 0 | 0.00 | 26.57 | 27.29 | 26.5 | 86968 |
| 1733182500 | 27.09 | -0.39 | -1.42 | 27.2 | 27.591 | 26.73 | 323430 |
| 1732917840 | 27.48 | 0.11 | 0.40 | 27.59 | 28.02 | 27.48 | 232968 |
| 1732750500 | 27.37 | 1.64 | 6.37 | 26.8 | 27.58 | 26.7 | 293098 |
| 1732664100 | 25.73 | -1.12 | -4.17 | 26.06 | 26.83 | 25.65 | 277670 |
| 1732577700 | 26.85 | -1.23 | -4.38 | 27.575 | 27.575 | 26.74 | 336613 |
| 1732318500 | 28.08 | 0.28 | 1.01 | 27.72 | 28.24 | 27.52 | 206576 |
| 1732232100 | 27.8 | 1.09 | 4.08 | 27.58 | 28.07 | 27.0824 | 224049 |
| 1732145700 | 26.71 | 0.5 | 1.91 | 26.84 | 26.91 | 26.41 | 237058 |
| 1732059300 | 26.21 | 0.29 | 1.12 | 25.95 | 26.67 | 25.88 | 212165 |
| 1731972900 | 25.92 | 0 | 0.00 | 25.63 | 26.26 | 25.41 | 171265 |
| 1731713700 | 25.92 | 1.15 | 4.64 | 25.28 | 25.93 | 24.85 | 105922 |
| 1731627300 | 24.77 | -0.62 | -2.44 | 25.929 | 26 | 24.75 | 295030 |
| 1731540900 | 25.39 | 0.01 | 0.04 | 25.63 | 26.48 | 25.31 | 480704 |
| 1731454500 | 25.38 | 0.74 | 3.00 | 24.39 | 25.49 | 24.15 | 455473 |
| 1731368100 | 24.64 | 2.91 | 13.39 | 23.2 | 24.8 | 23.2 | 397166 |
| 1731108900 | 21.73 | 0.06 | 0.28 | 21.62 | 21.91 | 21.45 | 144766 |
| 1731022500 | 21.67 | 0.1 | 0.46 | 21.23 | 21.79 | 21.155 | 298418 |
| 1730936100 | 21.57 | 1.93 | 9.83 | 21.06 | 21.68 | 20.85 | 345151 |
| 1730849700 | 19.64 | 0.6 | 3.15 | 19.61 | 19.95 | 19.46 | 274171 |
| 1730763300 | 19.04 | -0.55 | -2.81 | 19.41 | 19.455 | 18.99 | 273033 |
| 1730500500 | 19.59 | -0.2 | -1.01 | 19.85 | 20.26 | 19.48 | 252277 |
| 1730414100 | 19.79 | -0.55 | -2.70 | 20.38 | 20.38 | 19.77 | 308458 |
| 1730327700 | 20.34 | -0.19 | -0.93 | 20.34 | 20.52 | 20.22 | 259472 |
| 1730241300 | 20.53 | 0.81 | 4.11 | 20.07 | 20.86 | 20.07 | 292981 |
| 1730154900 | 19.72 | 0.81 | 4.28 | 19.51 | 19.8 | 19.38 | 147126 |
| 1729895700 | 18.91 | -0.42 | -2.17 | 19.28 | 19.49 | 18.65 | 307152 |
| 1729809300 | 19.33 | 0.52 | 2.76 | 19.12 | 19.34 | 19.06 | 69930 |
| 1729722900 | 18.81 | -0.28 | -1.47 | 18.8 | 18.93 | 18.4533 | 219330 |
| 1729636500 | 19.09 | -0.11 | -0.57 | 18.97 | 19.17 | 18.87 | 156754 |
| 1729550100 | 19.2 | -0.23 | -1.18 | 19.21 | 19.23 | 18.93 | 127992 |
| 1729290900 | 19.43 | 0.49 | 2.59 | 19.2 | 19.57 | 19.2 | 186955 |
