Hot Features
프리미엄
Valkyrie Trust II CoinShares Bitcoin Futures Leveraged Strat ETF (BTFX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.53 | -4.98227648681 | 50.78 | 52.4301 | 46.7885 | 13307 | 50.0443961 | SP |
| 4 | -12.62 | -20.7327090521 | 60.87 | 62.87 | 46.7885 | 16590 | 54.29945069 | SP |
| 12 | -12.75 | -20.9016393443 | 61 | 72.5251 | 46.7885 | 29013 | 58.17071431 | SP |
| 26 | 24.43 | 102.560873216 | 23.82 | 72.5251 | 18.6201 | 37002 | 44.59186436 | SP |
| 52 | 23.04 | 91.392304641 | 25.21 | 72.5251 | 16.835 | 66083 | 38.88351015 | SP |
| 156 | 23.04 | 91.392304641 | 25.21 | 72.5251 | 16.835 | 66083 | 38.88351015 | SP |
| 260 | 23.04 | 91.392304641 | 25.21 | 72.5251 | 16.835 | 66083 | 38.88351015 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 47.85 | -4.04 | -7.79 | 52.33 | 52.5285 | 47.75 | 11981 |
| 1740094500 | 51.8937 | 2.43 | 4.92 | 51.29 | 52.2 | 50.24 | 22959 |
| 1740008100 | 49.46 | 2.11 | 4.46 | 49.75 | 50 | 49.0929 | 9796 |
| 1739921700 | 47.35 | -3.48 | -6.85 | 50 | 50 | 46.7885 | 15139 |
| 1739576100 | 50.83 | 1.03 | 2.07 | 50.09 | 52.4301 | 49.8368 | 6155 |
| 1739489700 | 49.8 | -0.9 | -1.78 | 49.31 | 49.925 | 48.6601 | 5238 |
| 1739403300 | 50.7048 | 1.96 | 4.02 | 48.26 | 50.94 | 48.08 | 6333 |
| 1739316900 | 48.7472 | -2.4 | -4.70 | 50.53 | 50.7614 | 48.43 | 5439 |
| 1739230500 | 51.15 | 1.71 | 3.46 | 51.61 | 51.63 | 50.88 | 4100 |
| 1738971300 | 49.4395 | -1.25 | -2.47 | 53.82 | 54.07 | 49.41 | 14910 |
| 1738884900 | 50.691 | -0.48 | -0.94 | 52.34 | 52.93 | 49.58 | 14308 |
| 1738798500 | 51.17 | -1.62 | -3.07 | 52.77 | 53.29 | 50.43 | 9477 |
| 1738712100 | 52.79 | -2.9 | -5.21 | 53.32 | 54.9 | 52.04 | 26275 |
| 1738625700 | 55.69 | -0.22 | -0.39 | 48.38 | 56.67 | 48.38 | 43790 |
| 1738366500 | 55.91 | -4.19 | -6.97 | 59.96 | 60.9575 | 55.885 | 10932 |
| 1738280100 | 60.1 | 0.79 | 1.33 | 60.06 | 61.36 | 59.85 | 7581 |
| 1738193700 | 59.31 | 3.41 | 6.10 | 57.01 | 59.6065 | 56.3184 | 11364 |
| 1738107300 | 55.9 | -0.29 | -0.52 | 57.4 | 58.1072 | 55.9 | 27398 |
| 1738020900 | 56.19 | -4.08 | -6.77 | 55.36 | 57.04 | 53.28 | 55838 |
| 1737761700 | 60.27 | 0.53 | 0.89 | 60.87 | 62.87 | 60.15 | 28590 |
| 1737675300 | 59.74 | 0 | 0.00 | 59.74 | 59.74 | 59.74 | 0 |
| 1737588900 | 59.74 | -2.3 | -3.71 | 60.23 | 60.35 | 59 | 11664 |
| 1737502500 | 62.04 | 1.49 | 2.46 | 60.86 | 63.3391 | 58.19 | 39841 |
| 1737156900 | 60.55 | 1.21 | 2.04 | 60.48 | 61 | 59.86 | 87684 |
| 1737070500 | 59.34 | 0.85 | 1.45 | 58.32 | 59.6416 | 55.93 | 12054 |
| 1736984100 | 58.49 | 3.62 | 6.60 | 57.6 | 59.72 | 57.6 | 11928 |
| 1736897700 | 54.87 | 3.19 | 6.17 | 55.17 | 55.55 | 53.84 | 8242 |
| 1736811300 | 51.68 | -1.47 | -2.77 | 48.75 | 51.9599 | 47 | 29100 |
| 1736552100 | 53.15 | 0.91 | 1.74 | 52.75 | 54.26 | 50.47 | 18639 |
| 1736379300 | 52.24 | -2.9 | -5.26 | 53.9 | 54.31 | 50.75 | 21966 |
| 1736292900 | 55.14 | -7.6 | -12.11 | 60.63 | 60.7 | 54.72 | 30820 |
| 1736206500 | 62.74 | 4.57 | 7.86 | 58.7 | 63.07 | 58.7 | 17375 |
| 1735947300 | 58.17 | 1.2 | 2.11 | 56.53 | 58.942 | 56.33 | 12395 |
| 1735860900 | 56.97 | 4.58 | 8.74 | 55.99 | 57.49 | 55.49 | 12681 |
| 1735688100 | 52.39 | -1.01 | -1.89 | 55.25 | 55.42 | 52.39 | 12771 |
| 1735601700 | 53.4 | -0.33 | -0.61 | 51.92 | 53.71 | 49.98 | 43840 |
| 1735342500 | 53.73 | -1.48 | -2.68 | 55.92 | 55.92 | 52.3001 | 11170 |
| 1735256100 | 55.21 | -4.39 | -7.37 | 55.45 | 56.39 | 54.77 | 18017 |
| 1735077840 | 59.6 | 6.89 | 13.06 | 57.05 | 59.77 | 56.9894 | 144843 |
| 1734996900 | 52.715 | -4.12 | -7.24 | 55.75 | 55.75 | 52.1 | 40492 |
| 1734737700 | 56.83 | -0.02 | -0.04 | 55.22 | 58.5 | 55.22 | 52640 |
| 1734651300 | 56.85 | -5.24 | -8.44 | 64.43 | 64.9196 | 56.12 | 134161 |
| 1734564900 | 62.09 | -8.45 | -11.98 | 67.74 | 68 | 61.52 | 60405 |
| 1734478500 | 70.54 | 1.04 | 1.50 | 71.95 | 72.5251 | 69.4707 | 22869 |
| 1734392100 | 69.5 | 5.34 | 8.32 | 67.55 | 71.850939 | 67.55 | 34766 |
| 1734132900 | 64.159499 | 2.05 | 3.30 | 62.57 | 64.5 | 62.4577 | 22097 |
| 1734046500 | 62.11 | -1.9 | -2.97 | 64.12 | 65.379999 | 61.31 | 24712 |
| 1733960100 | 64.01 | 5.89 | 10.13 | 60.74 | 64.5 | 60.74 | 39143 |
| 1733873700 | 58.12 | 0.39 | 0.68 | 60.01 | 60.14 | 55.6199 | 48257 |
| 1733787300 | 57.73 | -7.3 | -11.23 | 61.53 | 63.33 | 57.51005 | 39429 |
| 1733528100 | 65.03 | 3.45 | 5.60 | 62.13 | 65.2596 | 61.21 | 38495 |
| 1733441700 | 61.58 | -0.43 | -0.69 | 66.61 | 67.79 | 60.28 | 70770 |
| 1733355300 | 62.01 | 4.29 | 7.43 | 58.14 | 62.1556 | 56.61 | 24273 |
| 1733268900 | 57.72 | -0.02 | -0.03 | 55.82 | 58.5182 | 55.56 | 15400 |
| 1733182500 | 57.74 | -2.32 | -3.86 | 58.3 | 60.25 | 56.1179 | 42849 |
| 1732917840 | 60.06 | 0.74 | 1.25 | 60.51 | 62.42 | 60.06 | 17768 |
| 1732750500 | 59.32 | 6.53 | 12.37 | 56.84 | 60.2399 | 56.83 | 89516 |
| 1732664100 | 52.79 | -4.84 | -8.39 | 54.12 | 57.2699 | 52.58 | 95577 |
| 1732577700 | 57.625 | -5.67 | -8.95 | 60.74 | 60.86 | 57 | 77943 |
