Bitdeer Technologies Group【BTDR】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	-0.1	-0.541418516513	18.47	19.38	15.97	9725774	17.39094214	CS
4	5.475	42.4583171772	12.895	20.72	12.2	12222490	17.22703683	CS
12	9.94	117.912218268	8.43	20.72	7.875	8775486	14.17990022	CS
26	8.52	86.4974619289	9.85	20.72	6.9157	8096175	12.2089116	CS
52	5.4	41.634541249	12.97	27.8	6.9157	7244793	13.76405456	CS
156	9.91	117.139479905	8.46	27.8	2.77	4388237	13.2242006	CS
260	8.67	89.381443299	9.7	27.8	2.77	4154705	13.21660076	CS

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
1781562900	18.32	0.49	2.75	18.99	19.38	18.14	7578511
1781303700	17.83	0.18	1.02	17.4	17.92	17.05	8355145
1781217300	17.65	1.55	9.63	16.1	17.925	16	11529595
1781130900	16.1	-1.31	-7.52	17.3	17.8	15.97	10762955
1781044500	17.41	-1.08	-5.84	18.47	19.225	16.649999	10402663
1780958100	18.49	1.02	5.84	17.76	18.785	17.66	15090818
1780698900	17.47	-2.16	-11.00	18.7	18.92	16.76	15785507
1780612500	19.63	-0.08	-0.41	18.935	20.11	18.555	17111062
1780526100	19.71	0.95	5.06	18.67	20.72	18.225	14654711
1780439700	18.76	0.25	1.35	18.2	19.09	18.06	12055103
1780353300	18.51	1.02	5.83	16.91	18.955	16.6	11441945
1780094100	17.49	-0.89	-4.84	18.08	18.21	17.04	11444314
1780007700	18.38	2.84	18.28	15.07	18.46	14.7001	21581706
1779921300	15.54	0.43	2.85	15.1	15.9297	14.32	18325501
1779834900	15.11	0.46	3.14	14.955	15.23	14.37	11897093
1779489300	14.65	-0.27	-1.81	14.86	15.27	14.36	7862674
1779402900	14.92	1.64	12.35	13.36	14.99	13.3	9385220
1779316500	13.28	0.45	3.51	12.97	13.75	12.83	7070087
1779230100	12.83	-0.32	-2.43	12.895	13.04	12.2	9892703
1779143700	13.15	-0.2	-1.50	13.56	13.58	12.34	8060483
1778884500	13.35	-1.4	-9.49	14.33	14.4	12.95	7993477
1778798100	14.75	1.53	11.57	13.33	14.87	12.64	14121166
1778711700	13.22	0.39	3.04	12.66	13.39	12.48	6968705
1778625300	12.83	-0.34	-2.58	13.05	13.16	12.28	7551184
1778538900	13.17	-0.3	-2.23	13.37	13.67	12.875	6719851
1778279700	13.47	-0.37	-2.67	13.935	13.95	12.9701	5920236
1778193300	13.84	-1.26	-8.34	14.72	14.9	13.34	6812627
1778106900	15.1	2.62	20.99	12.97	15.11	12.95	14371024
1778020500	12.48	0.32	2.63	12.29	12.515	12.12	5058537
1777934100	12.16	0.32	2.70	12.1	12.4299	11.95	5063721
1777674900	11.84	0.55	4.87	11.49	12.1207	11.31	4703201
1777588500	11.29	0.46	4.25	11.005	11.67	10.87	6237354
1777502100	10.83	-0.47	-4.16	11.12	11.22	10.765	6134430
1777415700	11.3	-0.21	-1.82	11.17	11.535	10.805	6487076
1777329300	11.51	-0.55	-4.56	12.06	12.11	11.15	6410954
1777070100	12.06	-0.1	-0.82	12.5	12.65	11.98	4439452
1776983700	12.16	-0.42	-3.34	12.4	12.9	11.84	5984053
1776897300	12.58	0.5	4.14	12.6	12.93	12.375	5225568
1776810900	12.08	-0.95	-7.29	13.16	13.165	12.05	5444032
1776724500	13.03	0.14	1.09	12.4	13.055	12.35	6969530
1776465300	12.89	0.47	3.78	12.845	13.24	12.55	10391671
1776378900	12.42	-0.19	-1.51	12.84	12.84	11.75	6038672
1776292500	12.61	0.64	5.35	12.22	12.65	11.96	7229927
1776206100	11.97	0.73	6.45	11.75	12.49	11.57	10115375
1776119700	11.245	0.49	4.56	10.42	11.32	10.22	7267446
1775860500	10.755	0.43	4.11	10.4	10.955	10.4	4530506
1775774100	10.33	-0.03	-0.29	9.95	10.51	9.86	6037418
1775687700	10.36	0.95	10.10	10.415	10.45	9.78	8158395
1775601300	9.41	-0.2	-2.08	9.39	9.81	9.33	5377329
1775514900	9.61	0.26	2.84	9.43	10.32	9.42	4524706
1775169300	9.345	0.01	0.05	8.92	9.4	8.77	5833149
1775082900	9.34	0.69	7.98	8.95	9.475	8.749	7463671
1774996500	8.65	0.77	9.77	8.26	8.99	8.07	6129146
1774910100	7.88	-0.49	-5.85	8.6	8.885	7.875	7515837
1774650900	8.3699999	-0.34	-3.90	8.41	8.48	7.99	6872551
1774564500	8.71	0.11	1.28	8.43	9.43	8.35	12247085
1774478100	8.6	0.37	4.50	8.58	8.7899999	8.22	7744786
1774391700	8.23	-0.4	-4.63	8.43	8.66	8.105	6596543
1774305300	8.63	0.52	6.41	8.33	8.9	8.31	5937491
1774046100	8.11	-0.46	-5.37	8.51	8.6799	7.85	12030477
1773959700	8.57	-0.14	-1.61	8.35	8.68	8.14	6491866
1773873300	8.71	-0.54	-5.84	9	9.3	8.675	8170053
1773786900	9.25	1.05	12.80	8.13	9.6	8.06	16946312
1773700500	8.2	0.7	9.33	8.09	8.47	7.97	7202098