Gx Bitcoin Etp【BTCX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

Gx Bitcoin Etp (BTCX)

75.38

-0.93

(-1.22%)

마감 03 12월 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
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
1731000600	57.53	0.64	1.12	57.53	57.53	57.53	0
1730914200	56.89	3.89	7.33	56.89	56.89	56.89	0
1730827800	53.005	1.08	2.07	53.005	53.005	53.005	0
1730741400	51.93	-1.53	-2.86	51.93	51.93	51.93	0
1730482200	53.46	-0.56	-1.04	53.46	53.46	53.46	0
1730395800	54.02	-0.55	-1.01	54.02	54.02	54.02	0
1730309400	54.57	-0.54	-0.98	54.57	54.57	54.57	0
1730223000	55.11	2.92	5.58	55.11	55.11	55.11	0
1730136600	52.195	0.35	0.68	52.195	52.195	52.195	0
1729873800	51.845	0.37	0.72	51.845	51.845	51.845	0
1729787400	51.475	1.14	2.26	51.475	51.475	51.475	0
1729701000	50.335	-0.68	-1.33	50.335	50.335	50.335	0
1729614600	51.015	0.21	0.41	51.015	51.015	51.015	0
1729528200	50.805	-1.12	-2.16	50.805	50.805	50.805	0
1729269000	51.925	0.97	1.91	51.925	51.925	51.925	0
1729182600	50.95	-0.57	-1.11	50.95	50.95	50.95	0
1729096200	51.52	1.96	3.95	51.52	51.52	51.52	0
1729009800	49.56	-0.28	-0.56	49.56	49.56	49.56	0
1728923400	49.84	2.98	6.36	49.84	49.84	49.84	0
1728664200	46.86	1.22	2.67	46.86	46.86	46.86	0
1728577800	45.64	-1.26	-2.68	45.64	45.64	45.64	0
1728491400	46.895	0.07	0.14	46.895	46.895	46.895	0
1728405000	46.83	-1.2	-2.49	46.83	46.83	46.83	0
1728318600	48.025	1.7	3.66	48.025	48.025	48.025	0
1728059400	46.33	1.11	2.47	46.33	46.33	46.33	0
1727973000	45.215	-0.64	-1.40	45.215	45.215	45.215	0
1727886600	45.855	-0.42	-0.91	45.855	45.855	45.855	0
1727800200	46.275	-0.66	-1.41	46.275	46.275	46.275	0
1727713800	46.935	-1.89	-3.86	46.935	46.935	46.935	0
1727454600	48.82	1.04	2.18	48.82	48.82	48.82	0
1727368200	47.78	0.7	1.49	47.78	47.78	47.78	0
1727281800	47.08	0.6	1.30	47.08	47.08	47.08	0
1727195400	46.475	-0.33	-0.71	46.475	46.475	46.475	0
1727109000	46.805	0.06	0.14	46.805	46.805	46.805	0
1726849800	46.74	-0.2	-0.42	46.74	46.74	46.74	0
1726763400	46.935	2.45	5.50	46.935	46.935	46.935	0
1726677000	44.49	-1.3	-2.83	44.49	44.49	44.49	0
1726590600	45.785	2.54	5.86	45.785	45.785	45.785	0
1726504200	43.25	-1.04	-2.34	43.25	43.25	43.25	0
1726245000	44.285	0.86	1.99	44.285	44.285	44.285	0
1726158600	43.42	0.77	1.82	43.42	43.42	43.42	0
1726072200	42.645	-0.49	-1.14	42.645	42.645	42.645	0
1725985800	43.135	1.47	3.52	43.135	43.135	43.135	0
1725899400	41.67	1.06	2.60	41.67	41.67	41.67	0
1725640200	40.615	-1.33	-3.17	40.615	40.615	40.615	0
1725553800	41.945	-1.19	-2.75	41.945	41.945	41.945	0
1725467400	43.13	-0.35	-0.80	43.13	43.13	43.13	0
1725381000	43.48	-0.43	-0.98	43.48	43.48	43.48	0
1725294600	43.91	0.34	0.79	43.91	43.91	43.91	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관