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 | -0.25 | -0.915750915751 | 27.3 | 28 | 26.38 | 230216 | 27.13637226 | SP |
| 4 | -2.77 | -9.28906773977 | 29.82 | 30.36 | 26.38 | 411304 | 27.97586618 | SP |
| 12 | -0.55 | -1.99275362319 | 27.6 | 30.67 | 25.25 | 348024 | 28.03905591 | SP |
| 26 | 10.19 | 60.4389086595 | 16.86 | 30.67 | 15.0601 | 288989 | 24.12117524 | SP |
| 52 | 12.59 | 87.0677731674 | 14.46 | 30.67 | 14.02 | 385420 | 20.43320718 | SP |
| 156 | 12.95 | 91.8439716312 | 14.1 | 30.67 | 10.94 | 368455 | 20.00929868 | SP |
| 260 | 12.95 | 91.8439716312 | 14.1 | 30.67 | 10.94 | 368455 | 20.00929868 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 26.82 | -1.05 | -3.77 | 28.05 | 28.11 | 26.76 | 935168 |
| 1740094500 | 27.87 | 0.68 | 2.50 | 27.7 | 27.95 | 27.38 | 149613 |
| 1740008100 | 27.19 | 0.57 | 2.14 | 27.23 | 27.33 | 26.99 | 74402 |
| 1739921700 | 26.62 | -0.91 | -3.31 | 27.32 | 27.32 | 26.38 | 426427 |
| 1739576100 | 27.53 | 0.3 | 1.10 | 27.3 | 28 | 27.25 | 270420 |
| 1739489700 | 27.23 | -0.21 | -0.77 | 27.09 | 27.27 | 26.94 | 135854 |
| 1739403300 | 27.44 | 0.51 | 1.89 | 26.75 | 27.62 | 26.72 | 1164782 |
| 1739316900 | 26.93 | -0.61 | -2.21 | 27.43 | 27.49 | 26.8 | 186199 |
| 1739230500 | 27.54 | 0.44 | 1.62 | 27.63 | 27.72 | 27.41 | 1153747 |
| 1738971300 | 27.1 | -0.33 | -1.20 | 28.23 | 28.35 | 27.06 | 220726 |
| 1738884900 | 27.43 | -0.11 | -0.40 | 27.83 | 27.99 | 27.09 | 357131 |
| 1738798500 | 27.54 | -0.4 | -1.43 | 27.97 | 28.07 | 27.3 | 268212 |
| 1738712100 | 27.94 | -0.71 | -2.48 | 28.08 | 28.55 | 27.72 | 568726 |
| 1738625700 | 28.65 | -0.09 | -0.31 | 26.78 | 28.9 | 26.73 | 1077868 |
| 1738366500 | 28.74 | -0.97 | -3.26 | 29.66 | 30.01 | 28.71 | 301282 |
| 1738280100 | 29.71 | 0.2 | 0.68 | 29.72 | 30.11 | 29.66 | 132428 |
| 1738193700 | 29.51 | 0.88 | 3.07 | 28.91 | 29.66 | 28.69 | 285678 |
| 1738107300 | 28.63 | -0.05 | -0.17 | 29 | 29.36 | 28.62 | 339690 |
| 1738020900 | 28.68 | -1.01 | -3.40 | 28.5 | 28.93 | 27.94 | 324595 |
| 1737761700 | 29.69 | 0.16 | 0.54 | 29.82 | 30.36 | 29.66 | 376997 |
| 1737675300 | 29.53 | 0 | 0.00 | 29.53 | 29.53 | 29.53 | 0 |
| 1737588900 | 29.53 | -0.53 | -1.76 | 29.62 | 29.74 | 29.24 | 256003 |
| 1737502500 | 30.06 | 0.4 | 1.35 | 29.79 | 30.36 | 29.07 | 584431 |
| 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 | 26.7 | 27.12 | 26.12 | 257274 |
| 1736379300 | 26.57 | -0.69 | -2.53 | 26.95 | 27.12 | 26.1337 | 288736 |
| 1736292900 | 27.26 | -1.69 | -5.84 | 28.53 | 28.53 | 27.1636 | 775542 |
| 1736206500 | 28.95 | 1.11 | 3.99 | 28.05 | 29.06 | 28.01 | 454494 |
| 1735947300 | 27.84 | 0.29 | 1.05 | 27.47 | 28.04 | 27.36 | 272604 |
| 1735860900 | 27.55 | 1.1 | 4.16 | 27.33 | 27.7 | 27.22 | 328227 |
| 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 | 173576 |
| 1735342500 | 26.73 | -0.29 | -1.07 | 27.26 | 27.26 | 26.38 | 155787 |
| 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 | 27.03 | 26.14 | 193251 |
| 1734737700 | 27.26 | 0.02 | 0.07 | 26.86 | 27.67 | 26.84 | 210802 |
| 1734651300 | 27.24 | -1.22 | -4.29 | 28.99 | 29.06 | 27.035 | 364373 |
| 1734564900 | 28.46 | -1.76 | -5.82 | 29.63 | 29.69 | 28.28 | 915333 |
| 1734478500 | 30.22 | 0.29 | 0.97 | 30.52 | 30.67 | 29.92 | 497634 |
| 1734392100 | 29.93 | 1.14 | 3.96 | 29.54 | 30.55 | 29.53 | 315677 |
| 1734132900 | 28.79 | 0.48 | 1.70 | 28.42 | 28.88 | 28.23 | 249754 |
| 1734046500 | 28.31 | -0.39 | -1.36 | 28.75 | 29.05 | 28.1 | 473552 |
| 1733960100 | 28.7 | 1.39 | 5.09 | 27.95 | 28.82 | 27.9006 | 470728 |
| 1733873700 | 27.31 | 0.1 | 0.37 | 27.73 | 27.8 | 26.67 | 384522 |
| 1733787300 | 27.21 | -1.53 | -5.32 | 28.08 | 28.43 | 27.19 | 303453 |
| 1733528100 | 28.74 | 0.71 | 2.53 | 28.11 | 28.89 | 27.94 | 107879 |
| 1733441700 | 28.03 | -0.01 | -0.04 | 29.17 | 29.38 | 27.7 | 553921 |
| 1733355300 | 28.04 | 0.95 | 3.51 | 27.15 | 28.11 | 26.81 | 196385 |
| 1733268900 | 27.09 | 0 | 0.00 | 26.66 | 27.29 | 26.5 | 87856 |
| 1733182500 | 27.09 | -0.39 | -1.42 | 27.2 | 27.591 | 26.73 | 323737 |
| 1732917840 | 27.48 | 0.11 | 0.40 | 27.6 | 28.02 | 27.48 | 244941 |
| 1732750500 | 27.37 | 1.64 | 6.37 | 26.8 | 27.58 | 26.7 | 295203 |
| 1732664100 | 25.73 | -1.12 | -4.17 | 26.06 | 26.83 | 25.65 | 280365 |
| 1732577700 | 26.85 | -1.23 | -4.38 | 27.55 | 27.575 | 26.74 | 346076 |
| 1732318500 | 28.08 | 0.28 | 1.01 | 27.68 | 28.24 | 27.52 | 212784 |
