ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
Coinshares XBT Provider AB

Coinshares XBT Provider AB (0LNC)

15.2103
0.7523
(5.20%)
마감 16 3월 6:00AM
실시간 데이터
기간변동변동 %시가고가저가평균 일일 거래량VWAP
10000000BD
40000000BD
120000000BD
260000000BD
520000000BD
1560000000BD
2600000000BD

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜종가변동변동 %시가고가저가거래량
174198762015.20.775.3614.962115.214.9171444
174190122014.4264-0.51-3.4214.532214.75814.4264321
174181482014.93710.020.1214.8714.937114.87400
174172842014.9193-0.17-1.1014.91414.919314.91483
174164202015.0858-2.62-14.8216.41839917.067515.08581749
174138282017.71-1.04-5.5617.703617.7117.70362500
174129642018.75330.864.8018.568318.753318.5683565
174121002017.8942-0.05-0.2918.302818.307517.8942388
174112362017.946100.0017.946117.946117.94610
174103722017.9461-0.95-5.0520.290820.290817.94611139
174077802018.899999-1.21-6.0118.001418.89999917.82515010
174069162020.1080.492.5019.845820.10819.8458690
174060522019.6171-0.78-3.8420.989720.989719.61712216
174051882020.399999-4.17-16.9819.71399920.39999919.7139994385
174043242024.572900.0024.572924.572924.57290
174017322024.57290.933.9524.572924.572924.572910
174008682023.63990.210.9023.593723.639923.593720
174000042023.42890.441.9023.569223.569223.428970
173991402022.9921-0.35-1.5022.85322.992122.8531715
173982762023.34110.351.5323.7524.523.3411652
173956842022.9900.0022.9922.9922.990
173948202022.9900.0022.9922.9922.990
173939562022.99-0.36-1.5522.856322.9922.25484
173930922023.3513-15.58-40.0223.938.8623.3513143
173922282038.93515.2264.1923.232138.93523.2321832
173896362023.713-0.09-0.3723.728223.728223.71341
173887722023.8022-0.07-0.3124.492124.492123.5636373
173879082023.8768-1.23-4.9024.545724.545723.8768145
173870442025.10740.823.3825.107425.107425.107475
173861802024.286-5.94-19.6522.558724.297422.31222781
173835882030.22561.294.4730.225630.225630.225617
173827242028.9331.24.3428.902428.93328.902468
173818602027.73-0.36-1.2927.7327.7327.73150
173809962028.09141.385.1828.117528.117528.0914850
173801322026.7076-3.15-10.5526.874326.874326.707641
173775402029.85871.535.3929.836829.918429.8368245
173766762028.3328-0.63-2.1628.332828.332828.33282
173758122028.959-0.43-1.4728.95928.95928.959170
173749482029.390400.0029.390429.390429.39040
173740842029.3904-1.34-4.3529.390429.390429.3904400
173714922030.72830.61.9830.445630.728330.445663
173706282030.132-1.06-3.4029.901230.13229.90121500
173697642031.19332.498.6828.931.193328.9642
173689002028.7021.144.1328.70228.70228.70217
173680362027.5635-1.72-5.8828.621628.621627.40871709
173654442029.2852-0.62-2.0629.285229.285229.28528
173645802029.902-0.2-0.6529.868629.938229.094799
173637162030.0978-0.47-1.5529.865130.097829.8651509
173628522030.5723-3.18-9.4232.70219932.715530.5723498
173619882033.751.384.2732.745634.29199.71896003
173593962032.36811.243.9930.933832.368130.9211229
173585322031.12471.725.8430.651631.124730.6516250
173559402029.406900.0029.406929.406929.40690
173533482029.40690.020.0830.228130.228129.4069315
173498922029.383-0.77-2.5429.270829.741629.2708927
173473002030.1480.150.4929.661430.14827.62326
173464362030-4.05-11.8933.212333.2123302615
173455722034.0482-1.03-2.9334.048234.048234.0482100
173447082035.0758-0.82-2.3035.7835.825535.07581600
173438442035.91.063.0535.1135.9535.0686838