Grayscale Bitcoin Trust ETF【GBTC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.7	5.92885375494	45.54	49.78	45.39	1662607	48.17367454	CS
4	0.52	1.0896898575	47.72	52.18	44.98	2018816	48.16210832	CS
12	-9.68	-16.7127071823	57.92	63.845	44.98	2101572	54.55105335	CS
26	-21.69	-31.0167310167	69.93	76.5	44.98	3354998	57.30650262	CS
52	-37.52	-43.75	85.76	99.12	44.98	3677583	70.22419301	CS
156	28.44	143.636363636	19.8	99.12	10.875	5025040	55.75732717	CS
260	21.2	78.4023668639	27.04	99.12	7.46	4969686	43.43500839	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	49.46	0.06	0.12	48.86	49.78	48.5301	1294967
1783377000	49.4	1.76	3.69	47.58	49.57	47.49	1871765
1783031400	47.64	1.14	2.45	47.81	48.22	47.4	1639849
1782945000	46.5	0.98	2.15	45.54	46.9	45.39	1843845
1782858600	45.52	-1.25	-2.67	45.3	45.87	45.04	1789273
1782772200	46.77	0.49	1.06	46.45	47	45.67	2115673
1782513000	46.28	0.38	0.83	45.58	46.92	45.565	1882167
1782426600	45.9	-0.51	-1.10	47.41	47.47	44.98	2961919
1782340200	46.41	-1.94	-4.01	47.92	48.12	45.78	2938563
1782253800	48.35	-1.61	-3.22	48.08	48.7	48	1394286
1782167400	49.96	1.16	2.38	50.39	50.865	49.81	1286531
1781821800	48.8	-1.05	-2.11	49.88	49.91	48.255	2155254
1781735400	49.85	-1.06	-2.08	50.34	51.51	49.65	1694199
1781649000	50.91	-0.74	-1.43	51.18	51.37	50.68	1329943
1781562600	51.65	2.31	4.68	51.83	52.18	51.395	1962350
1781303400	49.34	0.02	0.04	49.17	49.95	48.87	2221975
1781217000	49.32	1.3	2.71	48.68	49.57	48.315	3005500
1781130600	48.02	-0.12	-0.25	47.72	48.745	47.72	2950929
1781044200	48.14	-1.03	-2.09	48.33	48.5	47.12	3065581
1780957800	49.17	2.37	5.06	49.3	49.83	49.085	2829294
1780698600	46.8	-2.54	-5.15	48.17	48.36	45.88	5949720
1780612200	49.34	-1.39	-2.74	49.01	50.0292	48.8	3030063
1780525800	50.73	-1.43	-2.74	51.79	52.095	50.59	2024237
1780439400	52.16	-3.32	-5.98	53.51	53.555	51.5	3316549
1780353000	55.48	-1.54	-2.70	55.66	55.85	54.7601	2810316
1780093800	57.02	0.08	0.14	56.67	57.665	56.21	2303581
1780007400	56.94	-1.21	-2.08	56.695	57.175	56.26	2614606
1779921000	58.15	-0.79	-1.34	58.28	58.525	57.875	1738876
1779834600	58.94	0.09	0.15	59.57	60.605	58.74	2134219
1779489000	58.85	-1.42	-2.36	59.97	60.02	58.71	1786890
1779402600	60.27	-0.02	-0.03	59.975	60.59	59.505	2489491
1779316200	60.29	0.69	1.16	59.97	60.43	59.66	1377783
1779229800	59.6	-0.06	-0.10	59.42	59.81	59.08	931185
1779143400	59.66	-1.78	-2.90	59.98	60	59.025	2157978
1778884200	61.44	-1.83	-2.89	62.15	62.18	61.04	2057750
1778797800	63.27	1.43	2.31	62.09	63.785	61.805	2066964
1778711400	61.84	-0.95	-1.51	62.23	62.3	61.16	1255102
1778625000	62.79	-0.88	-1.38	62.67	62.84	62.01	1321698
1778538600	63.67	1.36	2.18	63.05	63.845	62.49	1234003
1778279400	62.31	0.03	0.05	61.84	62.51	61.775	1233728
1778193000	62.28	-1.02	-1.61	62.94	62.94	61.77	1517508
1778106600	63.3	-0.16	-0.25	63.67	63.78	63.05	1429305
1778020200	63.46	1.23	1.98	63.34	63.525	62.93	1543051
1777933800	62.23	1.26	2.07	61.37	62.79	61	2527161
1777674600	60.97	1.57	2.64	60.89	61.425	60.705	1849437
1777588200	59.4	0.72	1.23	59.18	59.63	59.14	1376215
1777501800	58.68	-0.66	-1.11	59.83	59.83	58.23	1960060
1777415400	59.34	-0.43	-0.72	59.28	59.42	58.81	1229224
1777329000	59.77	-0.6	-0.99	60.425	60.85	59.47	1482065
1777069800	60.37	-0.11	-0.18	60.85	60.9281	60.17	1618392
1776983400	60.48	-0.89	-1.45	60.36	61.22	59.87	1609871
1776897000	61.37	3.02	5.18	61.07	61.85	60.91	3065085
1776810600	58.35	-1.02	-1.72	59.14	59.59	58.19	1902830
1776724200	59.37	-0.92	-1.53	58.51	59.5	58.14	2258782
1776465000	60.29	1.65	2.81	59.66	61	59.32	4025235
1776378600	58.64	0.27	0.46	58.335	58.675	56.95	2167818
1776292200	58.37	0.56	0.97	57.92	58.58	57.27	2159241
1776205800	57.81	0.72	1.26	58	59.24	57.48	3289666
1776119400	57.09	0.05	0.09	55.42	57.195	55.1	2452024
1775860200	57.04	0.93	1.66	56.27	57.09	55.96	1703928
1775773800	56.11	0.59	1.06	55.34	56.48	54.87	1645404
1775687400	55.52	1.82	3.39	56.4	56.5	54.98	2216766