21Shares Bitcoin ETP【ABTC】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
1781109000	15.04	-0.16	-1.05	15.205	15.205	15.04	194
1781022600	15.2	-0.56	-3.55	15.38	15.415	15.11	3942
1780936200	15.76	0.72	4.75	15.68	15.76	15.64	1063
1780677000	15.045	-0.61	-3.90	15.48	15.48	14.925	2296
1780590600	15.655	-0.79	-4.80	15.63	15.655	15.28	1492
1780504200	16.445	-0.2	-1.20	16.48	16.54	16.395	3936
1780417800	16.645	-0.92	-5.21	17.18	17.18	16.645	3829
1780331400	17.56	-0.6	-3.30	17.85	17.9	17.56	5412
1780072200	18.16	0.24	1.34	18.15	18.175	18.15	18678
1779985800	17.92	-0.9	-4.78	18.025	18.13	17.92	3616
1779899400	18.82	0	0.00	18.82	18.82	18.82	0
1779813000	18.82	-0.17	-0.90	18.82	18.82	18.82	164
1779467400	18.99	0	0.00	18.99	18.99	18.99	0
1779381000	18.99	0.15	0.80	18.98	18.99	18.975	1630
1779294600	18.84	0	0.00	18.84	18.84	18.84	0
1779208200	18.84	-0.04	-0.19	18.84	18.84	18.84	164
1779121800	18.875	-0.76	-3.85	19.06	19.11	18.875	933
1778862600	19.63	-0.02	-0.10	19.855	19.855	19.62	6537
1778776200	19.65	0	0.00	19.65	19.65	19.65	0
1778689800	19.65	-0.04	-0.20	19.8	19.8	19.65	3517
1778603400	19.69	0.27	1.39	19.8	19.81	19.685	1853
1778517000	19.42	0	0.00	19.42	19.42	19.42	0
1778257800	19.42	0.01	0.05	19.34	19.425	19.34	1148
1778171400	19.41	-0.48	-2.41	19.64	19.64	19.41	3116
1778085000	19.89	-0.01	-0.05	19.905	19.91	19.82	4168
1777998600	19.9	0.83	4.38	19.815	19.9	19.815	166
1777653000	19.065	0.12	0.63	18.75	19.115	18.75	434
1777566600	18.945	0	0.00	18.945	18.945	18.945	0
1777480200	18.945	0.33	1.77	18.945	18.945	18.945	2640
1777393800	18.615	-0.58	-3.02	18.61	18.615	18.57	984
1777307400	19.195	0	0.00	19.195	19.195	19.195	0
1777048200	19.195	-0.02	-0.08	19.135	19.195	19.135	264
1776961800	19.21	-0.18	-0.90	19.21	19.21	19.21	2
1776875400	19.385	1.03	5.61	19.115	19.385	19.085	3280
1776789000	18.355	0	0.00	18.355	18.355	18.355	0
1776702600	18.355	-0.7	-3.67	18.355	18.355	18.355	164
1776443400	19.055	0.84	4.64	18.5	19.055	18.5	1686
1776357000	18.21	0.11	0.61	18.305	18.32	18.115	2663
1776270600	18.1	-0.22	-1.20	18.1	18.1	18.1	299
1776184200	18.32	0.67	3.80	18.29	18.46	18.205	2296
1776097800	17.65	0.03	0.17	17.565	17.65	17.525	211
1775838600	17.62	0	0.00	17.62	17.62	17.62	0
1775752200	17.62	0.53	3.10	17.58	17.62	17.5	918
1775665800	17.09	0	0.00	17.09	17.09	17.09	0
1775579400	17.09	0.39	2.34	17.14	17.14	17.09	2
1775147400	16.7	-0.38	-2.22	16.7	16.7	16.7	164
1775061000	17.08	0.08	0.50	17.065	17.08	17.06	680
1774974600	16.995	0	0.00	16.995	16.995	16.995	0
1774888200	16.995	0.42	2.53	16.99	17.005	16.885	2460
1774632600	16.575	-0.59	-3.41	16.565	16.629999	16.565	929
1774546200	17.16	-0.59	-3.32	17.34	17.38	17.085	11722
1774459800	17.75	0.45	2.60	17.51	17.81	17.51	10246
1774373400	17.3	-0.11	-0.60	17.545	17.61	17.235	3555
1774287000	17.405	-0.03	-0.14	17.045	17.71	16.97	11140
1774027800	17.43	0.18	1.07	17.59	17.66	17.1625	3286
1773941400	17.245	-0.48	-2.68	17.555	17.605	17.16	5713
1773855000	17.72	-0.73	-3.97	18.36	18.45	17.71	5730
1773768600	18.4525	0.13	0.70	18.53	18.595	18.28	7336
1773682200	18.325	0.43	2.37	18.42	18.565	18.28	9029
1773423000	17.9	0.49	2.81	17.885	18.47	17.885	7880
1773336600	17.41	-0.04	-0.20	17.275	17.505	17.24	5843
1773250200	17.445	-0.16	-0.88	17.16	17.53	17.145	7935