The Bitcoin Fund【QBTC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

The Bitcoin Fund (QBTC)

125.47

-5.21

(-3.99%)

마감 27 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.71	0.569092657903	124.76	136.02	124.76	33319	131.87154273	CS
4	28.72	29.684754522	96.75	136.02	91.24	33727	116.84014211	CS
12	47.69	61.3139624582	77.78	136.02	71.81	20444	103.39121267	CS
26	36.48	40.9933700416	88.99	136.02	71.81	15899	95.17664346	CS
52	76.21	154.709703613	49.26	136.02	49.26	20678	84.34439138	CS
156	50.47	67.2933333333	75	136.02	19.01	22876	53.61789313	CS
260	102.11	437.114726027	23.36	136.02	19.01	55383	55.58472032	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660800	130.68	0	0.00	130.68	130.68	130.68	0
1732574400	130.68	-4.69	-3.46	132.77	133.49	129.78	41999
1732315200	135.37	1.57	1.17	131.26	136.02	131.26	29717
1732228800	133.8	5	3.88	131.62	134.32	129.58	54894
1732142400	128.8	1.77	1.39	130	130	127.51	19098
1732056000	127.03	1.79	1.43	124.76	128.6	124.76	20886
1731969600	125.24	-1.76	-1.39	126.88	128.36	123.16	36879
1731710400	127	4.3	3.50	124.99	127	123.28	19974
1731624000	122.7	-1.5	-1.21	127	127.46	120.72	28191
1731537600	124.2	2.63	2.16	121.63	130.82	121.63	92303
1731451200	121.57	3.22	2.72	118.35	122	116.25	42692
1731364800	118.35	13.9	13.31	113.94	119	111.29	56257
1731105600	104.45	0.85	0.82	104.75	105	102.5	28445
1731019200	103.6	0.01	0.01	102.07	104.47	101.35	17902
1730932800	103.59	9.47	10.06	100.8	103.8	100.4	41776
1730846400	94.12	2.52	2.75	94.95	95.62	93.46	26896
1730760000	91.6	-3.26	-3.44	93.56	93.56	91.24	15662
1730497200	94.86	-0.7	-0.73	95.92	97.5	93.72	17852
1730410800	95.56	-2.19	-2.24	97.51	97.51	95.01	23527
1730324400	97.75	-0.69	-0.70	97.93	98.79	97	13707
1730238000	98.44	3.83	4.05	96.75	99.77	96.15	45877
1730151600	94.61	4.22	4.67	93.45	94.75	92.9	13772
1729892400	90.39	-2	-2.16	92.55	93	89.3	18908
1729806000	92.39	2.53	2.82	90	92.49	90	21329
1729719600	89.86	-0.9	-0.99	90.26	90.3	88.37	7942
1729633200	90.76	-0.42	-0.46	90.31	91.17	90.27	9471
1729546800	91.18	-1.23	-1.33	92.37	92.37	90.09	18897
1729287600	92.41	2.47	2.75	91	93	91	27847
1729201200	89.94	-0.78	-0.86	90.17	91	89.7	9384
1729114800	90.72	0.22	0.24	91.07	92	90.37	21013
1729028400	90.5	5.87	6.94	88.5	91.4	87.33	46107
1728682800	84.63	4.38	5.46	81.89	85	81.89	7022
1728596400	80.25	-2.68	-3.23	81.32	82.19	79.3	14180
1728510000	82.93	0	0.00	82.93	82.93	82.93	0
1728423600	82.93	-2.08	-2.45	83.84	84.25	82.67	11650
1728337200	85.01	2.18	2.63	83.46	85.53	83.46	7459
1728078000	82.83	1.33	1.63	82.05	83	81.13	5056
1727991600	81.5	1.63	2.04	79.86	81.5	79.52	8311
1727905200	79.87	-3.13	-3.77	79	82.29	79	9530
1727818800	83	-1.69	-2.00	84.47	84.47	81.08	9753
1727730000	84.69	-2.12	-2.44	86.05	86.05	83.45	7014
1727473200	86.81	1.02	1.19	86.66	87.95	86.09	11795
1727386800	85.79	2.37	2.84	85	86.5	84.26	16308
1727300400	83.42	-0.9	-1.07	83.79	83.94	82.95	2907
1727214000	84.32	0.82	0.98	83.72	84.32	82.54	12300
1727127600	83.5	0.14	0.17	85.19	85.19	83.43	6042
1726868400	83.36	-0.4	-0.48	83.31	84.2	82.8	11505
1726782000	83.76	3.87	4.84	84	84.41	83.17	26751
1726695600	79.89	0.4	0.50	79.27	81.37	78.86	16543
1726609200	79.49	2.49	3.23	78.82	81.41	78.09	21439
1726522800	77	-2.48	-3.12	78.56	78.56	77	5985
1726263600	79.48	1.98	2.55	77.1	79.9	77.1	9830
1726177200	77.5	1.42	1.87	76.33	77.85	76.33	5824
1726090800	76.08	-0.25	-0.33	77.25	77.25	73.94	6047
1726004400	76.33	0	0.00	76.33	76.33	76.33	0
1725918000	76.33	4.49	6.25	74.46	76.33	73.75	8228
1725658800	71.84	-1.87	-2.54	75.09	75.14	71.81	16130
1725572400	73.71	-2.79	-3.65	75.91	76.14	73.71	8390
1725486000	76.5	-0.42	-0.55	74.52	77.75	74.52	14033
1725399600	76.92	-0.99	-1.27	77.78	79.02	76	16064
1725054000	77.91	-0.41	-0.52	78.91	78.91	76.8	7415
1724967600	78.32	0.41	0.53	79.46	80.5	77.59	12341
1724881200	77.91	-3.07	-3.79	78.68	79.69	75.5	20525
1724794800	80.98	-1.12	-1.36	81.01	81.12	79.75	4325

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관