Bitwise Physical Bitcoin ETP【BTCE】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782491400	46.692	0.76	1.65	46.814	46.814	46	246
1782405000	45.936	-1.52	-3.21	47.998	47.998	45.542	3010
1782318600	47.458	-1.22	-2.50	48.822	48.822	47.336	1122
1782232200	48.676	-1.54	-3.07	48.676	48.676	48.676	0
1782145800	50.216	1.62	3.33	49.438	50.334	49.436	430
1781886600	48.598	-0.2	-0.41	48.558	48.742	48.39	293
1781800200	48.8	-1.09	-2.19	49.22	49.22	48.8	33
1781713800	49.894	-0.35	-0.70	49.958	49.958	49.646	52
1781627400	50.244	-0.63	-1.23	50.696	50.696	50.126	6
1781541000	50.87	1.81	3.69	50.14	50.87	50.132	196
1781281800	49.058	0.92	1.91	48.244	49.16	48.244	186
1781195400	48.138	0.53	1.11	48.038	48.344	48.038	3072
1781109000	47.61	0.36	0.77	47.144	47.61	46.736	5105
1781022600	47.248	-1.95	-3.97	48.58	48.58	47.248	58
1780936200	49.2	0.37	0.75	48.326	49.264	48.326	230
1780677000	48.832	0	0.00	48.832	48.832	48.832	0
1780590600	48.832	-1.87	-3.70	48.758	48.924	47.324	1401
1780504200	50.706	-0.83	-1.61	50.994	51.168	50.486	206
1780417800	51.538	-2.66	-4.90	53.056	53.056	51.534	130
1780331400	54.194	-1.54	-2.76	55.48	55.48	54.194	429
1780072200	55.73	0.42	0.75	56.038	56.194	55.73	17153
1779985800	55.314	-1.95	-3.40	55.77	55.906	55.202	72
1779899400	57.26	-1.13	-1.94	57.636	57.728	56.79	263
1779813000	58.394	-0.73	-1.23	58.506	58.538	58.256	156
1779726600	59.12	0.42	0.72	58.928	59.12	58.928	252
1779467400	58.698	-0.24	-0.41	59.01	59.01	58.602	25
1779381000	58.938	-0.12	-0.21	59.184	59.488	58.938	33
1779294600	59.062	0.67	1.14	59.066	59.22	59.06	139
1779208200	58.396	0.38	0.65	58.614	58.654	58.396	17
1779121800	58.016	-2.35	-3.90	58.626	58.626	58.016	224
1778862600	60.37	0.24	0.40	61.448	61.562	60.37	517
1778776200	60.132	0	0.00	60.132	60.132	60.132	0
1778689800	60.132	0	0.00	60.132	60.132	60.132	0
1778603400	60.132	0	0.00	60.132	60.132	60.132	0
1778517000	60.132	0	0.00	60.132	60.132	60.132	0
1778257800	60.132	0.13	0.21	60.02	60.218	60.02	111
1778171400	60.004	-1.61	-2.61	61.456	61.456	59.942	40
1778085000	61.61	-0.19	-0.30	61.658	62.162	61.5	499
1777998600	61.796	1.17	1.94	61.432	61.946	61.194	489
1777912200	60.622	2.79	4.82	60.432	60.622	59.602	440
1777566600	57.834	0	0.01	57.592	57.838	57.592	105
1777480200	57.83	0.17	0.29	58.438	58.866	57.83	81
1777393800	57.662	-0.54	-0.92	58.24	58.24	57.662	258
1777307400	58.2	-1.19	-2.00	58.85	58.86	58.028	147
1777048200	59.388	-0.5	-0.84	59.182	59.388	58.95	295
1776961800	59.89	0	0.00	59.89	59.89	59.89	0
1776875400	59.89	2.46	4.28	58.964	59.948	58.964	1058
1776789000	57.434	0.71	1.24	57.252	57.6	57.206	269
1776702600	56.728	-1.85	-3.16	56.46	56.728	56.46	6
1776443400	58.582	2.06	3.65	56.612	58.71	56.612	339
1776357000	56.518	0.84	1.50	56.518	56.518	56.19	94
1776270600	55.682	-0.8	-1.42	55.758	55.876	55.682	485
1776184200	56.486	1.95	3.58	56.228	56.486	56.094	76
1776097800	54.534	-0.77	-1.40	54.004	54.662	53.838	254
1775838600	55.308	1	1.85	54.628	55.308	54.618	171
1775752200	54.306	0.26	0.47	54.11	54.326	53.786	1203
1775665800	54.05	1.96	3.76	54.472	54.55	53.92	248
1775579400	52.09	0	0.00	52.09	52.09	52.09	0
1775147400	52.09	0	0.00	52.09	52.09	52.09	0
1775061000	52.09	0	0.00	52.09	52.09	52.09	0
1774974600	52.09	0	0.00	52.09	52.09	52.09	0
1774888200	52.09	1.26	2.47	51.94	52.1	51.94	75