Osprey Bitcoin Trust (QX)【OBTC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Osprey Bitcoin Trust (QX) (OBTC)
Osprey Bitcoin Trust (QX) (OBTC) 과거

Osprey Bitcoin Trust (QX) (OBTC)

25.25

1.12

(4.64%)

마감 16 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.82	-3.14537782892	26.07	27.05	23.05	30275	24.15862666	CS
4	-3.55	-12.3263888889	28.8	29.8	23.05	22323	26.06016794	CS
12	-3.86	-13.2600480934	29.11	32.45	23.05	16801	28.37756022	CS
26	6.9	37.6021798365	18.35	33.59	18	14645	27.26435799	CS
52	3.52	16.1988034975	21.73	33.59	13.59	14267	23.45946914	CS
156	15.25	152.5	10	33.59	2.77	19490	12.19830891	CS
260	25.2468	788962.5	0.0032	60.58	0.0032	37823	17.66641314	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987680	25.25	1.12	4.64	24.53	25.7	24.53	15377
1741901340	24.13	-0.77	-3.09	24.65	24.65	23.7	11735
1741814940	24.9	-0.02	-0.08	24.94	25	24.67	27355
1741728480	24.92	1.37	5.82	25.08	25.37	24	20497
1741641600	23.55	-2.66	-10.15	26	26	23.05	84151
1741386000	26.21	-0.54	-2.02	26.07	27.05	26	7637
1741300140	26.75	-0.1	-0.37	26.77	27.7	26.13	10648
1741213440	26.85	0.15	0.56	27.44	27.45	26.14	32690
1741126800	26.7	0.76	2.93	25.2	26.88	24.33	10595
1741040760	25.94	0.22	0.86	26.944	27.99	25.41	58604
1740781260	25.72	0.28	1.10	24.85	25.72	24.66	18413
1740695340	25.44	-0.22	-0.86	25.76	26.36	24.9	14240
1740608400	25.66	-1.29	-4.79	26.144	26.69	25	17102
1740522480	26.95	-2.01	-6.94	27.5	27.74	25.84	19184
1740435600	28.96	0.15	0.52	29.07	29.07	27.79	13017
1740176400	28.81	-0.66	-2.24	29.6	29.8	28.5	40048
1740090480	29.47	0.61	2.11	29.19	29.623	28.99	18046
1740003960	28.86	0.64	2.26	28.32	28.86	28	4993
1739917740	28.222	-1.06	-3.61	29.28	29.28	28.06	11750
1739572020	29.28	0.49	1.70	28.8	29.5	28.29	3424
1739485320	28.79	0.04	0.14	28.75	28.79	28.27	6905
1739398920	28.75	0.55	1.95	28.16	28.99	28.14	39688
1739312940	28.2	-1.02	-3.49	29	29	28	5880
1739226000	29.22	0.18	0.62	29.56	29.56	28.9	23391
1738967160	29.04	-0.25	-0.85	29.839	30.37	28.82	7543
1738880400	29.29	0.09	0.31	30.04	30.04	28.73	4034
1738794000	29.2	-0.54	-1.82	29.74	29.7842	29	4962
1738708080	29.74	-1.21	-3.91	29.8	30.42	29.41	38039
1738621740	30.95	-0.3	-0.96	29.48	31.37	28.22	9352
1738362000	31.25	-0.67	-2.10	31.68	32.13	31	7159
1738276080	31.92	0.42	1.33	31.55	32.009999	31.08	40079
1738189740	31.5	1.11	3.65	30.55	31.5	30.55	5512
1738103280	30.39	-0.16	-0.52	31.296	31.5	30.39	10434
1738016820	30.55	-1.38	-4.32	30.405	31.15	29.835	6804
1737757440	31.93	0.43	1.37	31.5	32.22	31	67861
1737671220	31.5	-0.33	-1.04	31.59	32.45	30.97	14366
1737584640	31.83	-0.61	-1.88	31.65	32.39	31.29	3428
1737498540	32.439999	0.64	2.01	31.38	32.439999	31.38	12267
1737152880	31.8	1.1	3.58	31.418	32.14	31.41	12334
1737066420	30.7	0.2	0.66	30.12	30.7	29.27	4188
1736979720	30.5	0.66	2.21	30.495	30.995	29.95	25151
1736893380	29.84	0.88	3.04	29.28	29.99	29.28	33511
1736806800	28.96	-0.3	-1.03	28.69	28.96	27.83	7513
1736547720	29.26	0.31	1.07	29	29.97	28.9375	2715
1736375340	28.95	-0.85	-2.85	29.99	29.99	28.78	5421
1736288940	29.8	-1.73	-5.49	31.79	31.79	29.8	3340
1736202360	31.53	1.53	5.10	30.25	31.56	30.25	13211
1735942980	30	0	0.00	29.5	30.5	29.5	18560
1735856700	30	1.3	4.53	29.758	30.15	29.33	7422
1735683960	28.7	-0.3	-1.03	29	29.98	28.56	17690
1735597740	29	-0.03	-0.10	28.31	29	28.24	7222
1735338000	29.03	-0.47	-1.59	29.4	29.4	28.65	8850
1735252020	29.5	-1.11	-3.64	29.66	29.75	28.85	3242
1735078200	30.6143	1.78	6.19	30	30.68	29.752	5311
1734992400	28.83	-0.97	-3.26	29.47	29.47	28.27	13347
1734733200	29.8	-0.25	-0.83	29.11	30.2	29.11	3182
1734646800	30.05	-1.26	-4.02	31.8	31.8	29.77	20840
1734560940	31.31	-1.94	-5.83	32.25	33.49	31.31	15482
1734474360	33.25	0.15	0.45	33.45	33.59	32.88	6389
1734388140	33.1004	1.5	4.75	31.95	33.369999	31.95	21037

Osprey Bitcoin (QX)

BurTech Acquisition (PK)

Ubs Etf Msci Emerging Ma...

Pinewood Shepperton

Sky Century Investment (PK)

Lyell Immunopharma

CubicFarm Systems

Auscan Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관