Hot Features
프리미엄
Coinshares XBT Provider AB (0LND)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 287.19 | -5.38 | -1.84 | 297.16 | 299.97 | 286.24 | 2767 |
| 1732224420 | 292.57 | 27.66 | 10.44 | 269.75 | 297.5 | 268.44 | 3193 |
| 1732138020 | 264.91 | -2.45 | -0.92 | 266.64999 | 272.48 | 262.14999 | 1679 |
| 1732051620 | 267.36 | -6.65 | -2.43 | 268.02999 | 271.12 | 265.11 | 1239 |
| 1731965220 | 274.01 | 4.96 | 1.84 | 267.66 | 275.01 | 262.99 | 3361 |
| 1731705960 | 269.05 | -0.84 | -0.31 | 265.75 | 269.05 | 260.52999 | 1032 |
| 1731619560 | 269.89 | -5.01 | -1.82 | 273.76 | 280.37 | 264.51 | 1452 |
| 1731533160 | 274.89999 | -8.56 | -3.02 | 268.89999 | 290.18 | 268.89999 | 5860 |
| 1731446820 | 283.45999 | -8.42 | -2.88 | 290.69 | 299.83 | 276.58 | 6800 |
| 1731360420 | 291.88 | 41.54 | 16.59 | 263.04 | 291.88 | 263.04 | 2554 |
| 1731101220 | 250.34 | 8.34 | 3.45 | 244.85 | 253 | 243.41 | 921 |
| 1731014760 | 242 | 16.99 | 7.55 | 234.66 | 242 | 232.03 | 2496 |
| 1730928360 | 225.01 | 27 | 13.64 | 208.41 | 226.41 | 208.41 | 1223 |
| 1730841960 | 198.01 | -1.26 | -0.63 | 198.94 | 202.4 | 198.01 | 1274 |
| 1730755560 | 199.27 | -9.63 | -4.61 | 204.99 | 204.99 | 196.7 | 1670 |
| 1730496360 | 208.9 | 2.49 | 1.21 | 205.86 | 211.73 | 204.67 | 409 |
| 1730409960 | 206.41 | -13.02 | -5.93 | 219.62 | 219.62 | 206.37 | 972 |
| 1730323560 | 219.43 | -2.62 | -1.18 | 219.35 | 225.68 | 219.35 | 559 |
| 1730237160 | 222.05 | 16.13 | 7.83 | 214.87 | 223.47 | 214.76 | 939 |
| 1730150760 | 205.92 | 0.86 | 0.42 | 204.73 | 208.37 | 204.73 | 316 |
| 1729888020 | 205.06 | -3.73 | -1.79 | 206.64 | 211.54 | 204.47 | 481 |
| 1729801560 | 208.79 | -0.87 | -0.41 | 213.94 | 213.94 | 208.73 | 446 |
| 1729715160 | 209.66 | -11.13 | -5.04 | 219.48 | 219.48 | 205.1 | 483 |
| 1729628760 | 220.79 | -1.14 | -0.51 | 222.17 | 222.17 | 218.12 | 747 |
| 1729542360 | 221.93 | 1.02 | 0.46 | 225.5 | 227.78 | 221.93 | 753 |
| 1729283160 | 220.91 | 2.23 | 1.02 | 220.03 | 220.91 | 217.22 | 1322 |
| 1729196760 | 218.68 | 2.66 | 1.23 | 217.89 | 218.68 | 217.89 | 74 |
| 1729110360 | 216.02 | 2.88 | 1.35 | 215.22 | 218.75 | 215.22 | 1144 |
| 1729023960 | 213.14 | -4.24 | -1.95 | 216.66 | 221.36 | 211.72 | 1040 |
| 1728937620 | 217.38 | 19.1 | 9.63 | 207.47 | 218.17 | 205.94 | 1393 |
| 1728678360 | 198.28 | 8.28 | 4.36 | 197.7 | 200.5 | 196.89 | 342 |
| 1728591960 | 190 | -10.54 | -5.26 | 197.17 | 197.29 | 190 | 633 |
| 1728505560 | 200.54 | 4.49 | 2.29 | 198.61 | 200.54 | 198.61 | 61 |
| 1728419160 | 196.05 | -6.12 | -3.03 | 197.05 | 198.89 | 196.05 | 60 |
| 1728332760 | 202.17 | 4.7 | 2.38 | 202.98 | 205.9 | 200 | 249 |
| 1728073560 | 197.47 | 9.97 | 5.32 | 193.04 | 198.6 | 192.38 | 687 |
| 1727987220 | 187.5 | -4.96 | -2.58 | 192.75 | 192.75 | 187.5 | 277 |
| 1727900820 | 192.46 | -7.54 | -3.77 | 201.93 | 202.76 | 192.46 | 854 |
| 1727814420 | 200 | -8.19 | -3.93 | 213.6 | 215.01 | 200 | 684 |
| 1727728020 | 208.19 | -11.38 | -5.18 | 211.43 | 213.79 | 208.19 | 1947 |
| 1727468760 | 219.57 | 5.54 | 2.59 | 215.66 | 219.57 | 213.67 | 485 |
| 1727382360 | 214.03 | 5.03 | 2.41 | 212.26 | 214.68 | 211.19 | 723 |
| 1727295960 | 209 | -5.41 | -2.52 | 210.33 | 211.6 | 209 | 248 |
| 1727209560 | 214.41 | -4.47 | -2.04 | 215.14 | 216.76 | 209.38 | 570 |
| 1727123160 | 218.88 | 14.36 | 7.02 | 213.94 | 219.09 | 213.94 | 563 |
| 1726864020 | 204.52 | 5.52 | 2.77 | 203.2 | 207.69 | 203.2 | 315 |
| 1726777560 | 199 | 14.59 | 7.91 | 193.44 | 199 | 193.44 | 334 |
| 1726691220 | 184.41 | -6.45 | -3.38 | 186.12 | 186.36 | 182.8 | 1139 |
| 1726604760 | 190.86 | 8.97 | 4.93 | 183.43 | 191.18 | 183.31 | 673 |
| 1726518420 | 181.89 | -13.18 | -6.76 | 185.27 | 185.27 | 181.06 | 1026 |
| 1726259160 | 195.07 | 5.98 | 3.16 | 189.27 | 195.07 | 189.27 | 109 |
| 1726172760 | 189.09 | -1.78 | -0.93 | 190.01 | 191.63 | 189.02 | 201 |
| 1726086360 | 190.87 | 0.87 | 0.46 | 186.8 | 190.87 | 186.14 | 368 |
| 1725999960 | 190 | 2.39 | 1.27 | 188.66 | 190.52 | 188.66 | 149 |
| 1725913620 | 187.61 | 9.8 | 5.51 | 184.93 | 188.6 | 183 | 972 |
| 1725654360 | 177.81 | -12.84 | -6.73 | 190.62 | 191.17 | 177.54 | 1568 |
| 1725567960 | 190.65 | -7.61 | -3.84 | 196.24 | 196.24 | 190.65 | 932 |
| 1725481560 | 198.26 | -2 | -1.00 | 192.71 | 200.31 | 192.64 | 2916 |
| 1725395160 | 200.26 | -4.4 | -2.15 | 204.7 | 205.24 | 197.93 | 266 |
| 1725308760 | 204.66 | 5.04 | 2.52 | 197.82 | 206 | 197.82 | 1020 |
| 1725049560 | 199.62 | -5.35 | -2.61 | 204.93 | 204.93 | 199 | 518 |
| 1724963160 | 204.97 | 2.41 | 1.19 | 205.5 | 210.65 | 204.97 | 799 |
| 1724876760 | 202.56 | -5.84 | -2.80 | 202.22 | 206.1 | 197.5 | 1720 |
| 1724790420 | 208.4 | -10.6 | -4.84 | 218.28 | 218.29 | 208.23 | 505 |
| 1724704020 | 219 | -3.09 | -1.39 | 223.58 | 223.58 | 219 | 615 |
| 1724444820 | 222.09 | 10.14 | 4.78 | 218.18 | 222.09 | 216.09 | 549 |
