Fidelity Advantage Bitcoin ETF【FBTC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
캐나다
TSX
Fidelity Advantage Bitcoin ETF (FBTC)
Fidelity Advantage Bitcoin ETF (FBTC) 과거

Fidelity Advantage Bitcoin ETF (FBTC)

40.14

1.95

(5.11%)

마감 15 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	40.14	1.95	5.11	39.66	40.56	39.41	54433
1741902000	38.19	-1.17	-2.97	39.44	39.47	38.16	31129
1741815600	39.36	-0.26	-0.66	39.66	39.9	38.46	53441
1741729200	39.62	1.92	5.09	38.69	39.76	38	144309
1741642800	37.7	-3.58	-8.67	39.39	39.43	37	150627
1741387200	41.28	-0.84	-1.99	42.28	43.15	41.15	69850
1741300800	42.12	-0.77	-1.80	42.66	43	41.6	71172
1741214400	42.89	1.32	3.18	42.64	42.89	41.7	71616
1741128000	41.57	0.35	0.85	39.52	42.47	39.17	137629
1741041600	41.22	0.96	2.38	44.4	44.6	40.88	120532
1740782400	40.26	0.47	1.18	38.98	40.5	38.66	92973
1740696000	39.79	-0.11	-0.28	41.08	41.1	39.48	49261
1740609600	39.9	-1.93	-4.61	40.69	41.82	39	143547
1740523200	41.83	-2.45	-5.53	42	42	40.5	185736
1740436800	44.28	-0.3	-0.67	44.82	44.85	44.01	38037
1740177600	44.58	-1.52	-3.30	46.44	46.54	44.57	122964
1740091200	46.1	0.89	1.97	45.9	46.25	45.5	46777
1740004800	45.21	1.05	2.38	45.18	45.37	44.85	86482
1739918400	44.16	-1.42	-3.12	45.3	45.3	43.77	95941
1739572800	45.58	0.44	0.97	45.23	46.33	45.08	101012
1739486400	45.14	-0.65	-1.42	45.3	45.34	44.79	70521
1739400000	45.79	0.78	1.73	44.85	46	44.75	40063
1739313600	45.01	-1.06	-2.30	45.85	46	44.8	58454
1739227200	46.07	0.87	1.92	46.32	46.35	45.85	41196
1738968000	45.2	-0.59	-1.29	47.1	47.3	45.15	71293
1738881600	45.79	-0.27	-0.59	46.62	46.62	45.3	54947
1738795200	46.06	-0.67	-1.43	46.62	46.69	45.65	80499
1738708800	46.73	-2.08	-4.26	47.24	47.75	46.4	119905
1738622400	48.81	0	0.00	45.88	49.2	45.76	187020
1738363200	48.81	-1.47	-2.92	50.28	50.75	48.71	117825
1738276800	50.28	0.66	1.33	49.98	50.63	49.91	92220
1738190400	49.62	1.48	3.07	48.8	49.93	48.4	91131
1738104000	48.14	-0.04	-0.08	48.77	49.3	48.14	99983
1738017600	48.18	-1.67	-3.35	47.91	48.61	46.97	207918
1737758400	49.85	0.72	1.47	49.9	50.75	49.6	99811
1737672000	49.13	-0.64	-1.29	48.7	50.74	48.62	587343
1737585600	49.77	-0.6	-1.19	49.73	50	49.09	45920
1737499200	50.37	1.25	2.54	50.12	50.82	48.95	143927
1737412800	49.12	-0.98	-1.96	51.04	51.05	47.65	181467
1737153600	50.1	2.34	4.90	49.07	50.67	48.88	208308
1737067200	47.76	0.56	1.19	47.26	47.91	46.35	87080
1736980800	47.2	1.36	2.97	46.72	47.7	46.7	57625
1736894400	45.84	1.3	2.92	46.03	46.24	45.32	81936
1736808000	44.54	-0.63	-1.39	43.3	44.6	42.48	136734
1736548800	45.17	1.44	3.29	44.88	45.65	43.95	138999
1736462400	43.73	-0.96	-2.15	43.99	45.04	43.34	118150
1736376000	44.69	-1.1	-2.40	45.43	45.61	44	124276
1736289600	45.79	-2.69	-5.55	47.75	47.75	45.62	123090
1736203200	48.48	1.52	3.24	46.95	48.71	46.88	103621
1735944000	46.96	0.64	1.38	46.29	47.35	46.08	75150
1735857600	46.32	1.9	4.28	45.98	46.61	45.87	60546
1735684800	44.42	-0.36	-0.80	45.59	45.59	44.42	45750
1735598400	44.78	-0.57	-1.26	44.28	45.03	43.5	91112
1735339200	45.35	-1.65	-3.51	45.87	45.87	44.55	158970
1735069200	47	2.8	6.33	45.93	47.07	45.85	61920
1734993600	44.2	-1.61	-3.51	45.5	45.52	43.94	79825
1734734400	45.81	0.02	0.04	45.23	46.42	45.19	284934
1734648000	45.79	-2.84	-5.84	48.63	48.76	45.53	318912
1734561600	48.63	-1.9	-3.76	49.57	49.76	47.82	114026
1734475200	50.53	0.65	1.30	50.88	51.23	50.07	109891
1734388800	49.88	1.95	4.07	49.18	50.79	49.15	140294

Fidelity Advantage Bitco...

iShares International De...

Goldman Sachs Hedge Indu...

iShares Treasury Floatin...

ProShares Short VIX Shor...

Bonos Tf 0% Ge27 Eur

Agf Us Sector Class Mutu...

Proshares MSCI Transform...

Direxion Daily Csi China...

Seagate Technology

Graniteshares 3x Short F...

Agf North American Divid...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관