21Shares Bitcoin Core ETP【CBTC】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
1782750600	12.3247	-0.2	-1.60	12.5266	12.6264	12.3247	2239
1782491400	12.5253	0.14	1.15	12.6325	12.6325	12.276	985
1782405000	12.3834	-0.38	-2.96	12.93	12.93	12.2018	4078
1782318600	12.7606	-0.32	-2.45	13.1563	13.158	12.7606	1528
1782232200	13.0815	-0.44	-3.28	13.1156	13.1156	13.0217	4327
1782145800	13.5252	0.4	3.08	13.3044	13.5565	13.3044	3165
1781886600	13.1211	-0.03	-0.20	13.0816	13.1349	12.9754	721
1781800200	13.148	-0.19	-1.41	13.2515	13.3851	13.148	1811
1781713800	13.3354	-0.16	-1.22	13.4615	13.4615	13.3354	240
1781627400	13.5	-0.14	-1.06	13.6553	13.7271	13.4854	985
1781541000	13.6449	0.64	4.90	13.5023	13.66	13.444	2301
1781281800	13.0073	0.04	0.33	12.9933	13.112	12.9802	1576
1781195400	12.965	0.13	0.98	12.9334	13.0514	12.9334	3675
1781109000	12.839	0.14	1.09	12.689	12.839	12.6182	2309
1781022600	12.7	-0.53	-3.97	13.0851	13.0851	12.6504	974
1780936200	13.225	0.04	0.32	13.0148	13.2427	13.0148	2949
1780677000	13.1827	0	0.00	13.1827	13.1827	13.1827	0
1780590600	13.1827	-0.43	-3.16	13.1177	13.2	12.7266	11269
1780504200	13.6124	-0.23	-1.67	13.7282	13.8152	13.6124	3130
1780417800	13.843	-0.74	-5.11	14.2534	14.3167	13.83	19152
1780331400	14.5879	-0.33	-2.18	14.9294	14.9294	14.5879	998
1780072200	14.9131	0.02	0.10	15.0632	15.1112	14.9032	35576
1779985800	14.898	-0.62	-3.99	15.0061	15.0614	14.898	758
1779899400	15.5166	-0.18	-1.17	15.4965	15.5477	15.4965	472
1779813000	15.7	-0.16	-0.99	15.7353	15.8275	15.6971	87
1779726600	15.8563	0	0.02	15.847	15.8619	15.8006	1545
1779467400	15.8536	0.03	0.20	15.869	15.9021	15.8536	1815
1779381000	15.8212	-0.1	-0.61	15.9116	15.9722	15.8212	249
1779294600	15.9191	0.22	1.40	15.8824	15.9191	15.8824	826
1779208200	15.7	0.13	0.85	15.7603	15.7901	15.7	4767
1779121800	15.5673	-0.67	-4.12	15.7686	15.8	15.5673	1438
1778862600	16.2365	0.11	0.70	16.5243	16.550799	16.110399	428
1778776200	16.1233	0	0.00	16.1233	16.1233	16.1233	0
1778689800	16.1233	0	0.00	16.1233	16.1233	16.1233	0
1778603400	16.1233	0	0.00	16.1233	16.1233	16.1233	0
1778517000	16.1233	0	0.00	16.1233	16.1233	16.1233	0
1778257800	16.1233	-0.02	-0.15	16.1274	16.26	16.1233	1028
1778171400	16.1474	-0.45	-2.68	16.5167	16.5423	16.1474	3754
1778085000	16.5924	-0.03	-0.18	16.567	16.7206	16.5012	3504
1777998600	16.622599	0.47	2.93	16.5149	16.622599	16.4598	1077
1777912200	16.1487	0.56	3.61	16.25	16.25	15.9359	625
1777566600	15.5864	-0.08	-0.53	15.4655	15.5864	15.4655	137
1777480200	15.67	0.14	0.91	15.6871	15.8244	15.67	672
1777393800	15.5293	-0.28	-1.77	15.6398	15.668	15.5293	569
1777307400	15.8099	-0.14	-0.90	15.8036	15.8105	15.783	847
1777048200	15.9539	0.03	0.21	15.8829	15.9539	15.8226	431
1776961800	15.92	0	0.00	15.92	15.92	15.92	0
1776875400	15.92	0.49	3.19	15.8264	15.92	15.8264	1606
1776789000	15.4285	0.19	1.23	15.3648	15.491	15.3648	3970
1776702600	15.2404	-0.31	-1.99	15.1618	15.2404	15.16	357
1776443400	15.55	0.56	3.76	15.1748	15.608	15.1748	5801
1776357000	14.9859	0.03	0.17	15.1689	15.1689	14.9859	2065
1776270600	14.9604	-0.23	-1.49	14.9634	15	14.8841	536
1776184200	15.1861	0.53	3.60	15.0937	15.3046	15.0804	1350
1776097800	14.6587	0	0.00	14.4879	14.6587	14.4365	269
1775838600	14.6581	0.12	0.84	14.6668	14.6668	14.6	615
1775752200	14.5365	-0.1	-0.71	14.5264	14.5365	14.5222	987
1775665800	14.6398	0.58	4.13	14.6081	14.6398	14.6	795
1775579400	14.059	0	0.00	14.059	14.059	14.059	0
1775147400	14.059	0	0.00	14.059	14.059	14.059	0
1775061000	14.059	0	0.00	14.059	14.059	14.059	0
1774974600	14.059	0	0.00	14.059	14.059	14.059	0
1774888200	14.059	0.43	3.16	13.9344	14.0739	13.9344	620