21Shares AG【AETH】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	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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	15.15	-1.68	-9.96	15.6159	15.9549	15.15	6170
1780590600	16.8264	-0.84	-4.78	16.9702	16.9702	16.492	5307
1780504200	17.671	-0.46	-2.53	17.7542	17.8973	17.671	1927
1780417800	18.129	-0.49	-2.65	18.6715	18.6889	18.129	1283
1780331400	18.6226	-0.2	-1.05	18.7826	18.7826	18.6226	671
1780072200	18.8204	-0.06	-0.33	19.0836	19.0836	18.8204	618
1779985800	18.883	-0.75	-3.84	18.823	18.8935	18.7864	2167
1779899400	19.6367	-0.63	-3.13	19.6818	19.782	19.4926	3988
1779813000	20.2703	0.29	1.45	19.9079	20.2703	19.858	1543
1779726600	19.9796	-0.2	-0.99	20.0291	20.0291	19.9796	15
1779467400	20.1801	0.06	0.28	20.1723	20.3	20.1723	781
1779381000	20.1245	-0.08	-0.37	20.1965	20.36	20.0849	577
1779294600	20.2	0.16	0.82	20.2525	20.2632	20.2	82
1779208200	20.0351	-0.09	-0.46	20.2348	20.2508	20.0351	248
1779121800	20.1267	-0.97	-4.61	20.1023	20.1287	20.0513	4880
1778862600	21.1	-0.49	-2.28	21.3828	21.3828	21.1	149
1778776200	21.5924	0.35	1.67	21.3495	21.5924	21.29	415
1778689800	21.2383	-0.12	-0.54	21.6622	21.9	21.2383	656
1778603400	21.3541	-0.35	-1.61	21.5861	21.5861	21.3541	453
1778517000	21.7033	0.24	1.13	21.8645	21.9157	21.7033	387
1778257800	21.46	-0.11	-0.49	21.3508	21.4882	21.3	2073
1778171400	21.5665	-0.66	-2.96	21.9493	21.9493	21.5	403
1778085000	22.2249	-0.09	-0.42	22.2995	22.6	22.1782	2031
1777998600	22.3178	0	0.00	22.3178	22.3178	22.3178	0
1777912200	22.3178	1.09	5.15	22.3118	22.3178	22.0672	961
1777566600	21.2248	-0.4	-1.84	21.2442	21.3684	21.22	1202
1777480200	21.6229	0.14	0.64	21.9241	21.9666	21.6229	406
1777393800	21.4849	0	0.00	21.4849	21.4849	21.4849	0
1777307400	21.4849	-0.36	-1.67	21.8554	21.8554	21.4849	1881
1777048200	21.8497	-0.21	-0.97	21.8497	21.8497	21.8497	0
1776961800	22.0634	-0.66	-2.89	22.2265	22.2265	22	701
1776875400	22.72	1.02	4.69	22.4709	22.72	22.41	1403
1776789000	21.7025	0.25	1.18	21.6818	21.7923	21.658	154
1776702600	21.45	-1.41	-6.17	21.4642	21.6294	21.45	596
1776443400	22.8602	1.36	6.33	21.8753	22.8815	21.8753	684
1776357000	21.5001	-0.28	-1.30	22.0288	22.0288	21.5001	363
1776270600	21.7842	-0.25	-1.14	21.7283	21.7842	21.6485	538
1776184200	22.0354	1.22	5.87	22.2625	22.5	22	1518
1776097800	20.8136	0.36	1.77	20.7175	20.8136	20.5958	638
1775838600	20.4508	0	0.00	20.4508	20.4508	20.4508	0
1775752200	20.4508	0.49	2.46	20.6629	20.6629	20.45	198
1775665800	19.959	0	0.00	19.959	19.959	19.959	0
1775579400	19.959	0.48	2.46	20.1209	20.3202	19.959	606
1775147400	19.4796	-0.87	-4.26	19.6234	19.6234	19.4796	650
1775061000	20.3459	0.59	2.97	20.4932	20.4932	20.3082	309
1774974600	19.7597	0.06	0.30	19.8205	19.8205	19.4663	342
1774888200	19.7	0.7	3.68	19.5866	19.9218	19.5562	452
1774632600	19	-0.88	-4.40	19.7912	19.7912	18.8993	1152
1774546200	19.8752	-0.74	-3.57	20.2936	20.2936	19.8	6205
1774459800	20.6103	0.05	0.22	20.6315	20.8368	20.6103	585
1774373400	20.5648	0.29	1.45	20.5648	20.5648	20.5648	3
1774287000	20.2709	-0.22	-1.07	19.6167	20.4	19.6167	470
1774027800	20.4896	0.24	1.18	20.4896	20.4896	20.4896	172
1773941400	20.25	-0.66	-3.17	20.8716	21.0322	20.25	3266
1773855000	20.9131	-1.32	-5.93	22.223	22.223	20.7985	8655
1773768600	22.232	1.74	8.50	22.3748	22.3775	22.1385	1684
1773682200	20.4902	0	0.00	20.4902	20.4902	20.4902	0
1773423000	20.4902	0.67	3.37	20.1753	20.9591	20.163	893
1773336600	19.8223	0.54	2.79	19.4933	19.8393	19.4933	281
1773250200	19.2835	-0.46	-2.33	19.1118	19.295	19.1118	2650
1773163800	19.7444	0.47	2.42	19.4502	19.7444	19.43	1685
1773077400	19.2773	0.28	1.46	18.8816	19.2773	18.8816	413
1772818200	19	-0.82	-4.13	19.7599	19.7627	19	2033