| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| Gate | 0.54 | 379.835 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780462800 | USDT | $ 205.00 | VTIX/USDT | /crypto/Vanguard-xStock-VTIX | 1 | /crypto/Vanguard-xStock-VTIX | 100 | 23 時間s 前 |
| Kraken | 0 | 374.719885 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1780462800 | USD | US$ 0.00000000 | VTIX/USD | /crypto/Vanguard-xStock-VTIX | 2 | /crypto/Vanguard-xStock-VTIX | 0 | 23 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 370.09 | -0.34 | -0.0918695452457 | 362.13 | 387.86 | 5.00599114 | CX |
| 4 | 363.21 | 6.54 | 1.80061121665 | 354.27 | 387.86 | 8.37269846 | CX |
| 12 | 332.38 | 37.37 | 11.2431554245 | 300.11 | 387.86 | 9.39894171 | CX |
| 26 | 351.91 | 17.84 | 5.06947799153 | 300.11 | 387.86 | 11.34091043 | CX |
| 52 | 334.9 | 34.85 | 10.4060913706 | 300.11 | 387.86 | 11.13116339 | CX |
| 156 | 334.9 | 34.85 | 10.4060913706 | 300.11 | 387.86 | 11.13116339 | CX |
| 260 | 334.9 | 34.85 | 10.4060913706 | 300.11 | 387.86 | 11.13116339 | CX |
For too long, investing has come with barriers. Borders. Brokers. Limitations. It’s been complicated, costly, and — for millions — out of reach. xStocks were created to change that.
xStocks are tokenized stocks. They’re backed 1:1 by the underlying assets, composable with DeFi protocols, co...
For too long, investing has come with barriers. Borders. Brokers. Limitations. It’s been complicated, costly, and — for millions — out of reach. xStocks were created to change that.
xStocks are tokenized stocks. They’re backed 1:1 by the underlying assets, composable with DeFi protocols, compliant with EU regulations, accessible to non-US users, and provide a legal claim to the value of the stock.
xStocks enable easy access to 57 US Stocks and ETFs to regular users through top centralized and decentralized exchanges, and can be integrated with other DeFi protocols like any other token.
Show More
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1780530600 | 371.4 | -1.99 | -0.53 | 373.39 | 381.85 | 362.13 | 9 |
| 1780444200 | 373.39 | 8.09 | 2.21 | 365.3 | 382.09 | 365.3 | 14 |
| 1780357800 | 365.3 | -14.43 | -3.80 | 379.73 | 381.17 | 364.41 | 3 |
| 1780271400 | 379.73 | 0 | 0.00 | 379.73 | 379.73 | 379.73 | 0 |
| 1780185000 | 379.73 | 0 | 0.00 | 379.73 | 379.73 | 379.73 | 0 |
| 1780098600 | 379.73 | 0.33 | 0.09 | 379.4 | 387.86 | 377.73 | 0 |
| 1780012200 | 379.4 | 9.31 | 2.52 | 370.09 | 379.4 | 367.85 | 6 |
| 1779925800 | 370.09 | 0.11 | 0.03 | 369.98 | 384.79 | 368.35 | 7 |
| 1779839400 | 369.98 | 2.07 | 0.56 | 367.91 | 371.09 | 367.91 | 18 |
| 1779753000 | 367.91 | 0 | 0.00 | 367.91 | 367.91 | 367.91 | 0 |
| 1779666600 | 367.91 | 0 | 0.00 | 367.91 | 367.91 | 367.91 | 0 |
| 1779580200 | 367.91 | 0 | 0.00 | 367.91 | 367.91 | 367.91 | 0 |
| 1779493800 | 367.91 | 3.38 | 0.93 | 365.19 | 368.58 | 364.97 | 4 |
| 1779407400 | 364.53 | 0 | 0.00 | 364.53 | 365.19 | 363.61 | 0 |
| 1779321000 | 364.53 | -5.26 | -1.42 | 369.79 | 369.79 | 359.7 | 19 |
| 1779234600 | 369.79 | 7.48 | 2.06 | 369.79 | 369.79 | 369.79 | 0 |
| 1779148200 | 362.31 | 0.6 | 0.17 | 361.71 | 362.96 | 360.11 | 1 |
| 1779061800 | 361.71 | 0 | 0.00 | 361.71 | 361.71 | 361.71 | 0 |
| 1778975400 | 361.71 | 0 | 0.00 | 361.71 | 361.71 | 361.71 | 0 |
| 1778889000 | 361.71 | -6.8 | -1.85 | 368.51 | 368.51 | 361.71 | 81 |
| 1778802600 | 368.51 | 5.67 | 1.56 | 362.84 | 368.51 | 362.84 | 8 |
| 1778716200 | 362.84 | 3.53 | 0.98 | 359.31 | 365.3 | 359.31 | 2 |
| 1778629800 | 359.31 | -4.86 | -1.33 | 364.17 | 364.18 | 359.31 | 11 |
| 1778543400 | 364.17 | 2.23 | 0.62 | 361.94 | 365.04 | 361.83 | 4 |
| 1778457000 | 361.94 | 0 | 0.00 | 361.94 | 361.94 | 361.94 | 0 |
| 1778370600 | 361.94 | 0 | 0.00 | 361.94 | 361.94 | 361.94 | 0 |
| 1778284200 | 361.94 | 0.41 | 0.11 | 359.63 | 363.62 | 359.63 | 10 |
| 1778197800 | 361.53 | 0.44 | 0.12 | 363.21 | 364.31 | 354.27 | 27 |
| 1778111400 | 361.09 | 3.76 | 1.05 | 357.33 | 367.91 | 353.19 | 26 |
| 1778025000 | 357.33 | 4.08 | 1.15 | 353.25 | 358.98 | 353.25 | 12 |
| 1777938600 | 353.25 | -3.98 | -1.11 | 357.23 | 363.13 | 347.81 | 7 |
| 1777852200 | 357.23 | 0 | 0.00 | 357.23 | 357.23 | 357.23 | 0 |
| 1777765800 | 357.23 | 0 | 0.00 | 357.23 | 357.23 | 357.23 | 0 |
| 1777679400 | 357.23 | 0.97 | 0.27 | 356.26 | 357.94 | 354.18 | 0 |
| 1777593000 | 356.26 | 6 | 1.71 | 350.26 | 357.14 | 348.98 | 10 |
| 1777506600 | 350.26 | 0.29 | 0.08 | 349.97 | 352.7 | 348.4 | 4 |
| 1777420200 | 349.97 | -15 | -4.11 | 354.43 | 354.48 | 349.04 | 19 |
| 1777333800 | 364.97 | 13.01 | 3.70 | 351.96 | 376.18 | 351.23 | 9 |
| 1777247400 | 351.96 | 0 | 0.00 | 351.96 | 351.96 | 351.96 | 0 |
| 1777161000 | 351.96 | 0 | 0.00 | 351.96 | 351.96 | 351.96 | 0 |
| 1777074600 | 351.96 | 2.39 | 0.68 | 349.57 | 352.98 | 348.75 | 2 |
| 1776988200 | 349.57 | -1.71 | -0.49 | 351.28 | 359.2 | 341 | 8 |
| 1776901800 | 351.28 | -7.93 | -2.21 | 359.21 | 359.21 | 341.02 | 5 |
| 1776815400 | 359.21 | 8.01 | 2.28 | 351.2 | 359.21 | 350.07 | 36 |
| 1776729000 | 351.2 | -8.01 | -2.23 | 359.21 | 359.21 | 348 | 8 |
| 1776642600 | 359.21 | 0 | 0.00 | 359.21 | 359.21 | 359.21 | 0 |
| 1776556200 | 359.21 | 7.75 | 2.21 | 359.21 | 359.21 | 359.21 | 0 |
| 1776469800 | 351.46 | 4.73 | 1.36 | 346.75 | 351.46 | 345.77 | 290 |
| 1776383400 | 346.73 | 1.35 | 0.39 | 345.38 | 349 | 341.02 | 13 |
| 1776297000 | 345.38 | 3.53 | 1.03 | 341.85 | 354.87 | 341 | 7 |
| 1776210600 | 341.85 | 4.1 | 1.21 | 337.75 | 342.2 | 331.95 | 19 |
| 1776124200 | 337.75 | -9.31 | -2.68 | 347.06 | 347.06 | 332.39 | 8 |
| 1776037800 | 347.06 | 0 | 0.00 | 347.06 | 347.06 | 347.06 | 0 |
| 1775951400 | 347.06 | 0 | 0.00 | 347.06 | 347.06 | 347.06 | 0 |
| 1775865000 | 347.06 | 23.73 | 7.34 | 323.33 | 356.18 | 323.33 | 3 |
| 1775778600 | 323.33 | 1.79 | 0.56 | 321.54 | 345.09 | 320.86 | 2 |
| 1775692200 | 321.54 | 5.07 | 1.60 | 316.47 | 346.14 | 313.93 | 0 |
| 1775605800 | 316.47 | -8.64 | -2.66 | 325.11 | 348.66 | 316.47 | 2 |
| 1775519400 | 325.11 | -10.04 | -3.00 | 335.15 | 346.41 | 312.52 | 4 |
| 1775433000 | 335.15 | 0 | 0.00 | 335.15 | 335.15 | 335.15 | 0 |
| 1775346600 | 335.15 | 0 | 0.00 | 335.15 | 335.15 | 335.15 | 0 |
| 1775260200 | 335.15 | 0 | 0.00 | 335.15 | 335.15 | 335.15 | 0 |
| 1775173800 | 335.15 | 11.42 | 3.53 | 322.97 | 335.18 | 312.59 | 5 |
| 1775087400 | 323.73 | 2.85 | 0.89 | 320.88 | 325.19 | 320.88 | 5 |
| 1775001000 | 320.88 | -1.8 | -0.56 | 322.68 | 327.06 | 301.6 | 3 |
| 1774914600 | 322.68 | 0.52 | 0.16 | 322.16 | 326.24 | 300.81 | 0 |
| 1774828200 | 322.16 | 0 | 0.00 | 322.16 | 322.16 | 322.16 | 0 |
| 1774741800 | 322.16 | 0 | 0.00 | 322.16 | 322.16 | 322.16 | 0 |
| 1774655400 | 322.16 | 12.97 | 4.19 | 309.19 | 341.97 | 303.87 | 3 |
| 1774569000 | 309.19 | -26.19 | -7.81 | 335.38 | 347.92 | 300.11 | 4 |
| 1774482600 | 335.38 | 20.76 | 6.60 | 314.62 | 338.02 | 314.45 | 0 |
| 1774396200 | 314.62 | -13.03 | -3.98 | 327.65 | 335.75 | 311.43 | 3 |
| 1774309800 | 327.65 | 26.55 | 8.82 | 301.1 | 330.19 | 301.1 | 6 |
| 1774223400 | 301.1 | 0 | 0.00 | 301.1 | 301.1 | 301.1 | 0 |
| 1774137000 | 301.1 | 0 | 0.00 | 301.1 | 301.1 | 301.1 | 0 |
| 1774050600 | 301.1 | -34.68 | -10.33 | 335.78 | 335.99 | 301.1 | 0 |
| 1773964200 | 335.78 | 21.58 | 6.87 | 314.2 | 335.78 | 313.16 | 0 |
| 1773877800 | 314.2 | -26.33 | -7.73 | 340.53 | 352.98 | 314.2 | 0 |
| 1773791400 | 340.53 | 20.93 | 6.55 | 319.6 | 340.91 | 316.19 | 2 |
| 1773705000 | 319.6 | -7.62 | -2.33 | 327.22 | 328.62 | 306.42 | 2 |
| 1773618600 | 327.22 | 0 | 0.00 | 327.22 | 327.22 | 327.22 | 0 |
| 1773532200 | 327.22 | 0 | 0.00 | 327.22 | 327.22 | 327.22 | 0 |
| 1773445800 | 327.22 | -0.71 | -0.22 | 327.93 | 327.93 | 305.62 | 7 |
| 1773359400 | 327.93 | -4.45 | -1.34 | 332.38 | 338.94 | 326.93 | 1 |
| 1773273000 | 332.38 | -1.64 | -0.49 | 345.73 | 345.73 | 321.8 | 6 |
| 1773186600 | 334.02 | -11 | -3.19 | 345.02 | 345.02 | 332.82 | 10 |
| 1773100200 | 345.02 | 2.12 | 0.62 | 342.9 | 348.41 | 313.3 | 29 |
| 1773013800 | 342.9 | 0 | 0.00 | 342.9 | 342.9 | 342.9 | 0 |
| 1772927400 | 342.9 | 0 | 0.00 | 342.9 | 342.9 | 342.9 | 0 |
| 1772841000 | 342.9 | 18.81 | 5.80 | 324.09 | 347.15 | 322 | 9 |
| 1772754600 | 324.09 | -26.4 | -7.53 | 350.49 | 350.49 | 323.55 | 1 |
| 1772668200 | 350.49 | 14.69 | 4.37 | 335.8 | 350.49 | 322 | 3 |
Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
プラットフォーム
