Gx Bitcoin Etp【BTCX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Gx Bitcoin Etp (BTCX)
Gx Bitcoin Etp (BTCX) 과거

Gx Bitcoin Etp (BTCX)

77.96

1.08

(1.41%)

마감 09 2월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	77.96	1.08	1.41	77.96	77.96	77.96	0
1738863000	76.875	-0.14	-0.18	76.875	76.875	76.875	0
1738776600	77.01	-1.81	-2.29	77.01	77.01	77.01	0
1738690200	78.815	0.38	0.48	78.815	78.815	78.815	0
1738603800	78.44	-4.66	-5.61	78.44	78.44	78.44	0
1738344600	83.1	-0.67	-0.80	83.1	83.1	83.1	0
1738258200	83.77	3.04	3.77	83.77	83.77	83.77	0
1738171800	80.73	-0.11	-0.13	80.73	80.73	80.73	0
1738085400	80.835	1.27	1.59	80.835	80.835	80.835	0
1737999000	79.57	-4.09	-4.89	79.57	79.57	79.57	0
1737739800	83.66	-1	-1.18	83.66	83.66	83.66	0
1737653400	84.66	1.47	1.77	84.66	84.66	84.66	0
1737567000	83.185	-1.13	-1.34	83.185	83.185	83.185	0
1737480600	84.315	-0.29	-0.34	84.315	84.315	84.315	0
1737394200	84.605	-0.01	-0.01	84.605	84.605	84.605	0
1737135000	84.615	4.26	5.29	84.615	84.615	84.615	0
1737048600	80.36	0.42	0.53	80.36	80.36	80.36	0
1736962200	79.94	2.52	3.25	79.94	79.94	79.94	0
1736875800	77.425	3.13	4.21	77.425	77.425	77.425	0
1736789400	74.295	-1.18	-1.56	74.295	74.295	74.295	0
1736530200	75.475	0.12	0.16	75.475	75.475	75.475	0
1736443800	75.355	-0.36	-0.48	75.355	75.355	75.355	0
1736357400	75.715	-1.6	-2.07	75.715	75.715	75.715	0
1736271000	77.315	-3.35	-4.15	77.315	77.315	77.315	0
1736184600	80.665	2.79	3.58	80.665	80.665	80.665	0
1735925400	77.88	0.32	0.42	77.88	77.88	77.88	0
1735839000	77.555	5.22	7.22	77.555	77.555	77.555	0
1735666200	72.335	0	0.00	72.335	72.335	72.335	0
1735579800	72.335	-1.67	-2.25	72.335	72.335	72.335	0
1735320600	74	0.52	0.70	74	74	74	0
1735061400	73.485	0	0.00	73.485	73.485	73.485	0
1734975000	73.485	-2.82	-3.70	73.485	73.485	73.485	0
1734715800	76.305	-2.54	-3.22	76.305	76.305	76.305	0
1734629400	78.84	-1.72	-2.14	78.84	78.84	78.84	0
1734543000	80.56	-2.2	-2.66	80.56	80.56	80.56	0
1734456600	82.76	-0.23	-0.28	82.76	82.76	82.76	0
1734370200	82.99	4.67	5.96	82.99	82.99	82.99	0
1734111000	78.32	-0.78	-0.99	78.32	78.32	78.32	0
1734024600	79.1	0.89	1.14	79.1	79.1	79.1	0
1733938200	78.21	4.44	6.02	78.21	78.21	78.21	0
1733851800	73.77	-1.89	-2.49	73.77	73.77	73.77	0
1733765400	75.655	-1.07	-1.39	75.655	75.655	75.655	0
1733506200	76.72	-1.69	-2.16	76.72	76.72	76.72	0
1733419800	78.41	4.64	6.29	78.41	78.41	78.41	0
1733333400	73.77	-0.95	-1.26	73.77	73.77	73.77	0
1733247000	74.715	-0.67	-0.88	74.715	74.715	74.715	0
1733160600	75.38	-0.93	-1.22	75.38	75.38	75.38	0
1732901400	76.31	2.36	3.19	76.31	76.31	76.31	0
1732815000	73.95	-0.7	-0.94	73.95	73.95	73.95	0
1732728600	74.65	0.59	0.80	74.65	74.65	74.65	0
1732642200	74.06	-1.4	-1.85	74.06	74.06	74.06	0
1732555800	75.455	-2.23	-2.86	77.06	77.06	75.455	230
1732296600	77.68	1.66	2.18	77.68	77.68	77.68	0
1732210200	76.025	2.99	4.09	76.025	76.025	76.025	0
1732123800	73.035	0.94	1.30	73.035	73.035	73.035	0
1732037400	72.095	0.33	0.46	72.095	72.095	72.095	0
1731951000	71.765	1.83	2.62	71.765	71.765	71.765	0
1731691800	69.935	1.5	2.18	69.935	69.935	69.935	0
1731605400	68.44	-3.72	-5.16	68.44	68.44	68.44	0
1731519000	72.16	5.18	7.73	72.16	72.16	72.16	0
1731432600	66.98	2.28	3.52	66.98	66.98	66.98	0
1731346200	64.705	6.53	11.22	64.705	64.705	64.705	0
1731087000	58.18	0.65	1.13	58.18	58.18	58.18	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관