Hot Features
프리미엄
Valkyrie ETF Trust II CoinShares Bitcoin and Ether Stratagy ETF (BTF)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 5.9963099631 | 21.68 | 22.98 | 20.6 | 39372 | 21.32049675 | SP |
| 4 | 6.39 | 38.5171790235 | 16.59 | 22.98 | 16.12 | 37443 | 19.83489596 | SP |
| 12 | 6.93 | 43.1775700935 | 16.05 | 22.98 | 13.99 | 27485 | 17.73974031 | SP |
| 26 | 1.41 | 6.53685674548 | 21.57 | 22.98 | 13.5 | 33856 | 17.90341442 | SP |
| 52 | 9.3 | 67.9824561404 | 13.68 | 23.25 | 12.4 | 54068 | 17.00076236 | SP |
| 156 | -0.03 | -0.13037809648 | 23.01 | 23.32 | 5.97 | 242875 | 12.64425531 | SP |
| 260 | -2.52 | -9.88235294118 | 25.5 | 27.27 | 5.97 | 252665 | 13.42406093 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 22.98 | 1.39 | 6.44 | 22.89 | 23.18 | 22.31 | 69737 |
| 1732145700 | 21.59 | 0.13 | 0.61 | 21.8 | 21.8003 | 21.32 | 24055 |
| 1732059300 | 21.46 | -0.07 | -0.33 | 21.35 | 21.81 | 21.2601 | 34403 |
| 1731972900 | 21.53 | 0.23 | 1.08 | 21.19 | 21.679 | 21.0507 | 38371 |
| 1731713700 | 21.3 | 0.44 | 2.11 | 20.94 | 21.34 | 20.6 | 76297 |
| 1731627300 | 20.86 | -0.5 | -2.34 | 21.59 | 21.69 | 20.75 | 37557 |
| 1731540900 | 21.36 | -0.44 | -2.02 | 21.66 | 22.39 | 21.3024 | 59798 |
| 1731454500 | 21.8 | 0.02 | 0.09 | 21.32 | 21.85 | 21.12 | 60872 |
| 1731368100 | 21.78 | 2.69 | 14.09 | 20.43 | 21.82 | 20.4 | 119985 |
| 1731108900 | 19.09 | 0.14 | 0.74 | 19.09 | 19.2395 | 18.8562 | 61000 |
| 1731022500 | 18.95 | 0.75 | 4.12 | 18.45 | 18.97 | 18.3294 | 36322 |
| 1730936100 | 18.2 | 1.74 | 10.57 | 17.76 | 18.23 | 17.61 | 54274 |
| 1730849700 | 16.46 | 0.3 | 1.86 | 16.524999 | 16.7092 | 16.27 | 34215 |
| 1730763300 | 16.16 | -0.56 | -3.35 | 16.44 | 16.44 | 16.12 | 13738 |
| 1730500500 | 16.719999 | -0.09 | -0.54 | 16.88 | 17.23 | 16.64 | 40577 |
| 1730414100 | 16.81 | -0.75 | -4.30 | 17.45 | 17.45 | 16.79 | 10667 |
| 1730327700 | 17.5644 | -0.03 | -0.15 | 17.67 | 17.85 | 17.54 | 16805 |
| 1730241300 | 17.5908 | 0.84 | 5.03 | 17.34 | 17.8506 | 17.2875 | 40552 |
| 1730154900 | 16.7484 | 0.41 | 2.50 | 16.75 | 16.8164 | 16.6299 | 13597 |
| 1729895700 | 16.34 | -0.37 | -2.21 | 16.68 | 16.85 | 16.14 | 7263 |
| 1729809300 | 16.71 | 0.32 | 1.95 | 16.59 | 16.71 | 16.579999 | 15954 |
| 1729722900 | 16.39 | -0.54 | -3.19 | 16.75 | 16.75 | 16.129999 | 13009 |
| 1729636500 | 16.93 | -0.21 | -1.23 | 16.9 | 16.945 | 16.7819 | 10563 |
| 1729550100 | 17.14 | -0.01 | -0.06 | 17.17 | 17.22 | 16.94 | 16003 |
| 1729290900 | 17.15 | 0.42 | 2.51 | 16.94 | 17.26 | 16.94 | 26559 |
| 1729204500 | 16.73 | -0.22 | -1.28 | 16.81 | 16.95 | 16.73 | 12833 |
| 1729118100 | 16.9463 | 0.18 | 1.05 | 17 | 17.03 | 16.86 | 40092 |
| 1729031700 | 16.77 | 0.02 | 0.12 | 16.68 | 17.155 | 16.379999 | 28080 |
| 1728945300 | 16.75 | 0.9 | 5.68 | 16.36 | 16.83 | 16.36 | 34734 |
| 1728686100 | 15.8502 | 0.73 | 4.83 | 15.54 | 15.879 | 15.54 | 15375 |
| 1728599700 | 15.12 | -0.32 | -2.07 | 15.36 | 15.36 | 14.91 | 12491 |
| 1728513300 | 15.44 | -0.23 | -1.47 | 15.59 | 15.75 | 15.43 | 20212 |
| 1728426900 | 15.67 | -0.18 | -1.11 | 15.72 | 15.8487 | 15.57 | 5404 |
| 1728340500 | 15.8456 | 0.17 | 1.06 | 15.88 | 16.23 | 15.7 | 61705 |
| 1728081300 | 15.68 | 0.41 | 2.69 | 15.4 | 15.7 | 15.33 | 16852 |
| 1727994900 | 15.27 | 0.04 | 0.26 | 15.21 | 15.29 | 15.02 | 29431 |
| 1727908500 | 15.23 | -0.55 | -3.49 | 15.49 | 15.69 | 15.2 | 19845 |
| 1727822100 | 15.78 | -0.58 | -3.55 | 16.42 | 16.42 | 15.54 | 35294 |
| 1727735700 | 16.36 | -0.64 | -3.76 | 16.53 | 16.559999 | 16.2767 | 35980 |
| 1727476500 | 17 | 0.24 | 1.43 | 16.87 | 17.2 | 16.82 | 54581 |
| 1727390100 | 16.76 | 0.47 | 2.89 | 16.61 | 16.92 | 16.559999 | 32510 |
| 1727303700 | 16.29 | -0.39 | -2.34 | 16.5 | 16.5699 | 16.27 | 31381 |
| 1727217300 | 16.68 | 0.03 | 0.18 | 16.54 | 16.71 | 16.35 | 13869 |
| 1727130900 | 16.649999 | 0.49 | 3.03 | 16.54 | 16.7 | 16.4811 | 19452 |
| 1726871700 | 16.16 | 0.2 | 1.25 | 16.16 | 16.29 | 16.055 | 16885 |
| 1726785300 | 15.96 | 0.8 | 5.28 | 15.9 | 16.079999 | 15.77 | 19745 |
| 1726698900 | 15.16 | -0.16 | -1.04 | 15.15 | 15.5 | 14.99 | 20775 |
| 1726612500 | 15.32 | 0.52 | 3.51 | 15.11 | 15.57 | 15.02 | 51320 |
| 1726526100 | 14.8 | -0.67 | -4.34 | 14.93 | 14.948 | 14.7631 | 13766 |
| 1726266900 | 15.4709 | 0.35 | 2.32 | 15.29 | 15.54 | 14.97 | 28982 |
| 1726180500 | 15.12 | 0.16 | 1.07 | 14.99 | 15.12 | 14.89 | 10266 |
| 1726094100 | 14.96 | -0.17 | -1.12 | 14.82 | 15.06 | 14.51 | 9291 |
| 1726007700 | 15.13 | 0.2 | 1.34 | 14.87 | 15.145 | 14.78 | 8741 |
| 1725921300 | 14.93 | 0.88 | 6.26 | 14.61 | 14.94 | 14.43 | 15990 |
| 1725662100 | 14.05 | -0.77 | -5.20 | 15.02 | 15.0533 | 13.99 | 54417 |
| 1725575700 | 14.82 | -0.56 | -3.64 | 15 | 15.23 | 14.8 | 6867 |
| 1725489300 | 15.38 | 0.01 | 0.07 | 15 | 15.53 | 14.98 | 11473 |
| 1725402900 | 15.37 | -0.29 | -1.85 | 15.68 | 15.73 | 15.26 | 18654 |
| 1725057300 | 15.66 | -0.14 | -0.87 | 15.96 | 15.96 | 15.341 | 9176 |
| 1724970900 | 15.797 | 0.1 | 0.62 | 16.05 | 16.17 | 15.74 | 15000 |
| 1724884500 | 15.7 | -0.65 | -3.98 | 15.86 | 15.92 | 15.4564 | 36479 |
| 1724798100 | 16.35 | -0.47 | -2.79 | 16.41 | 16.5 | 16.25 | 16787 |
| 1724711700 | 16.82 | -0.26 | -1.52 | 17.07 | 17.07 | 16.8 | 11800 |
| 1724452500 | 17.08 | 0.89 | 5.50 | 16.48 | 17.11 | 16.399999 | 12176 |
| 1724366100 | 16.19 | -0.3 | -1.82 | 16.34 | 16.34 | 16.1308 | 23547 |
