Bitwise Physical Ethereum ETP【ZETH】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	1.113	3.68860608471	30.174	31.901	28.706	224	29.42498837	DE
4	0.754	2.46945927357	30.533	34.607	28.328	226	30.84784774	DE
12	9.469	43.3999449995	21.818	37.765	21.21	660	30.59694196	DE
26	-1.874	-5.65121679081	33.161	37.765	19.09	437	28.06012128	DE
52	8.855	39.4748573466	22.432	39.205	19.09	615	28.53432175	DE
156	3.182	11.3218288561	28.105	39.205	9.585	804	19.79583215	DE
260	9.437	43.1899313501	21.85	41.58	9.585	763	20.84539178	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737135000	31.287	0.64	2.10	30.909	31.819	30.909	300
1737048600	30.643	1.04	3.50	30.98	31.901	30.05	118
1736962200	29.608	0.37	1.28	30.531	31.591	29.608	76
1736875800	29.235	0.43	1.50	29.189	29.242	29.189	752
1736789400	28.804	-1.11	-3.71	30.216	30.216	28.706	89
1736530200	29.913	-0.26	-0.87	30.174	31.06	29.913	83
1736443800	30.176	-0.62	-2.03	31.052	31.052	30.176	0
1736357400	30.8	-1.49	-4.62	30.614	31.629	30.614	6
1736271000	32.290999	-0.76	-2.31	33.219	34.607	32.290999	379
1736184600	33.052999	1.52	4.82	33.395	34.515	33.052999	200
1735925400	31.533	-0.5	-1.55	32.4	32.4	31.533	70
1735839000	32.03	1.28	4.15	31.119	32.237	31.119	550
1735666200	30.755	-0.2	-0.64	31.622	31.622	30.37	30
1735579800	30.954	0.05	0.17	32.296999	32.296999	30.954	368
1735320600	30.9	0.05	0.17	30.9	31.497	30.9	4
1735061400	30.849	0.93	3.10	30.86	32.073999	30.849	168
1734975000	29.92	-0.79	-2.57	31.159	31.159	29.92	0
1734715800	30.709	-1.81	-5.56	30.533	30.709	28.328	949
1734629400	32.516	-2.32	-6.67	33.476	34.789	32.516	236
1734543000	34.838	-0.48	-1.36	34.642	36.359	34.642	280
1734456600	35.317	-0.38	-1.06	35.993	37.765	35.317	716
1734370200	35.694	0.44	1.24	35.694	37.485	35.694	0
1734111000	35.256	-0.5	-1.39	35.119	36.75	35.119	69
1734024600	35.752	1.42	4.14	36.975	36.975	35.15	294
1733938200	34.332	2.23	6.96	34.615	34.65	32.969	277
1733851800	32.098	-2.55	-7.35	32.898	35.153	31.993	8374
1733765400	34.645	-1.16	-3.23	36.987	36.987	34.596	912
1733506200	35.8	1.11	3.19	34.816	36.98	34.816	543
1733419800	34.692	0.05	0.15	36.471	37.174	34.623	1410
1733333400	34.641	2.45	7.62	33.444	35.16	33.375999	812
1733247000	32.188	-0.05	-0.15	34.18	34.18	31.591	797
1733160600	32.235999	-0.13	-0.39	33.049999	34.681	32.235999	784
1732901400	32.362	0.67	2.13	33.582	33.582	31.755	765
1732815000	31.688	-0.07	-0.21	32.290999	33.989	31.688	188
1732728600	31.755	1.64	5.46	32.351999	32.625999	30.757	1560
1732642200	30.111	-1.22	-3.88	30.655	32.085	29.7	284
1732555800	31.326	1.33	4.43	30.8	33.276	30.305	784
1732296600	29.996	0.22	0.74	30.434	31.918	29.876	621
1732210200	29.775	2.07	7.49	29.722	30.169	28.138	5548
1732123800	27.701	-0.43	-1.53	27.796	29.436	27.701	72
1732037400	28.13	0.68	2.48	29.516	29.516	27.897	17
1731951000	27.449	0.1	0.37	29.561	29.561	27.446	3529
1731691800	27.347	-1.24	-4.32	28.763	28.763	27.251	143
1731605400	28.583	-0.73	-2.48	30.472	30.472	28.583	725
1731519000	29.31	0	0.00	29.31	29.31	29.31	0
1731432600	29.31	0.31	1.09	30.28	32.43	28.924	783
1731346200	28.995	3.29	12.80	28.36	28.995	28.323	668
1731087000	25.704	0.8	3.23	25.543	27.489	25.543	74
1731000600	24.9	1.5	6.41	24.819	24.9	24.725	470
1730914200	23.4	2.18	10.25	24.445	24.445	23.059	984
1730827800	21.225	-0.15	-0.68	21.21	23.296	21.21	154
1730741400	21.371	-0.41	-1.88	23.271	23.271	21.371	0
1730482200	21.78	-1.22	-5.29	23.668	23.668	21.78	0
1730395800	22.996	-0.37	-1.57	23.02	24.977	22.992	200
1730309400	23.363	0.49	2.16	23.382	25.311	23.363	272
1730223000	22.87	0.87	3.95	24.726	24.726	22.87	0
1730136600	22	-0.27	-1.21	23.768	23.768	22	0
1729873800	22.269	-0.08	-0.34	21.818	23.622	21.818	660
1729787400	22.346	-0.56	-2.44	24.099	24.191	22.346	1120
1729701000	22.906	-0.06	-0.24	22.906	24.711	22.906	0
1729614600	22.962	-0.86	-3.61	25.111	25.111	22.962	230
1729528200	23.823	0.84	3.64	23.823	25.852	23.823	0
1729269000	22.987	0.07	0.32	24.897	24.897	22.985	25