Defi Technologies Inc New【DEFT】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	0.0532	9.47124799715	0.5617	0.62	0.501	4654186	0.546257	CS
4	-0.0612	-9.05191539713	0.6761	0.7399	0.501	4384953	0.60333118	CS
12	0.0149	2.48333333333	0.6	0.96	0.47	6938980	0.69511624	CS
26	-0.3851	-38.51	1	1.15	0.47	5358463	0.75260404	CS
52	-2.3351	-79.1559322034	2.95	3.59	0.47	6309875	1.51085592	CS
156	-3.7251	-85.831797235	4.34	4.44	0.47	5994688	1.575272	CS
260	-3.7251	-85.831797235	4.34	4.44	0.47	5994688	1.575272	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	0.61	0.0775	14.55	0.5637	0.6176	0.56	4577975
1781303700	0.5325	-0.0075	-1.39	0.5477	0.55	0.52	4761899
1781217300	0.54	0.023	4.45	0.5252	0.5452	0.501	5724683
1781130900	0.517	-0.013	-2.45	0.5205999	0.55	0.512713	4390306
1781044500	0.53	-0.032	-5.69	0.5617	0.593	0.53	3816067
1780958100	0.562	0.009	1.63	0.5669999	0.589	0.56041	3223740
1780698900	0.553	-0.0219	-3.81	0.5699999	0.5699999	0.5254	5834354
1780612500	0.5749	0.008	1.41	0.5618	0.600299	0.56	5072861
1780526100	0.5669	-0.0065	-1.13	0.578	0.6324999	0.56	5090401
1780439700	0.5734	-0.0486	-7.81	0.62	0.622	0.5627	5690000
1780353300	0.622	-0.028	-4.31	0.6475	0.65	0.612	4599926
1780094100	0.65	-0.012	-1.81	0.6645	0.6716	0.6271	4441765
1780007700	0.662	0.0005	0.08	0.6614	0.6687	0.6217	4484216
1779921300	0.6615	-0.0181	-2.66	0.68	0.6881	0.64	5430139
1779834900	0.6796	-0.0041	-0.60	0.6975	0.7399	0.679	5027964
1779489300	0.6837	-0.017	-2.43	0.7	0.7129	0.665	2772624
1779402900	0.7007	-0.0057	-0.81	0.6915	0.7181999	0.685	2388579
1779316500	0.7064	0.0222	3.24	0.6899999	0.7257	0.6851	2698967
1779230100	0.6842	0.0141	2.10	0.6761	0.7074	0.6657	3287638
1779143700	0.6701	-0.04	-5.63	0.7	0.7115	0.6667999	4624158
1778884500	0.7101	-0.0979	-12.12	0.7522	0.753799	0.703901	6701946
1778798100	0.808	0.1192	17.31	0.7117	0.83	0.682	12003529
1778711700	0.6888	-0.0444	-6.06	0.73	0.740499	0.6888	4637255
1778625300	0.7332	-0.0048	-0.65	0.738	0.7438	0.7111	3279097
1778538900	0.738	0.0099	1.36	0.7246	0.75	0.705	4894798
1778279700	0.7281	-0.017	-2.28	0.74	0.7529	0.6921	5224916
1778193300	0.7451	-0.0389	-4.96	0.76	0.7798	0.7403999	2939064
1778106900	0.784	0.0015	0.19	0.7937	0.8139999	0.761	4288117
1778020500	0.7825	-0.0149	-1.87	0.8	0.8147	0.76461	3656987
1777934100	0.7974	0.0152	1.94	0.7838	0.8278	0.776	4471501
1777674900	0.7822	0.0221	2.91	0.7601	0.7997	0.76	1701472
1777588500	0.7601	0.0064	0.85	0.75	0.7799	0.736	1736041
1777502100	0.7537	-0.0096	-1.26	0.7542	0.769	0.7168	1638335
1777415700	0.7633	0.0015	0.20	0.7554999	0.7633	0.7161999	3068600
1777329300	0.7618	-0.0582	-7.10	0.8129999	0.83	0.7158	7476465
1777070100	0.8199999	0.0450999	5.82	0.8	0.849	0.77	5430199
1776983700	0.7749	-0.0365	-4.50	0.8	0.8	0.7521	3958579
1776897300	0.8114	0.0524	6.90	0.7632	0.8219999	0.76	5185589
1776810900	0.759	-0.0471	-5.84	0.7808	0.8244	0.7455	6292795
1776724500	0.8061	0.0011	0.14	0.7808	0.8189	0.7401	6487298
1776465300	0.805	0.0502	6.65	0.77035	0.83	0.76	6962710
1776378900	0.7548	-0.0158	-2.05	0.77	0.78	0.7201	5291266
1776292500	0.7705999	-0.0194	-2.46	0.8	0.8199999	0.74	6955801
1776206100	0.79	0.03	3.95	0.7619	0.8149999	0.7619	7052989
1776119700	0.76	0.0177	2.38	0.74	0.78	0.703	6796944
1775860500	0.7423	-0.0037	-0.50	0.7498	0.7772	0.7201	4386788
1775774100	0.746	-0.035	-4.48	0.77	0.778	0.725101	7015266
1775687700	0.781	0.02	2.63	0.8509	0.8549	0.7524999	8649655
1775601300	0.761	-0.0136	-1.76	0.789	0.81	0.74	6319500
1775514900	0.7746	0.0623	8.75	0.8290999	0.96	0.7726	27933687
1775169300	0.7123	0.0232	3.37	0.6699	0.7649	0.65	13942349
1775082900	0.6891	0.1366	24.72	0.7899	0.79799	0.6781	82470683
1774996500	0.5525	0.0376	7.30	0.5094999	0.5699999	0.5	16957280
1774910100	0.5149	0.0341	7.09	0.515	0.529899	0.49	2965531
1774650900	0.4808	-0.0893	-15.66	0.52	0.54	0.47	9173167
1774564500	0.5701	-0.0415	-6.79	0.595	0.6018	0.55	3146372
1774478100	0.6116	0.0258	4.40	0.6032999	0.6199	0.5937	1236024
1774391700	0.5858	-0.0474	-7.49	0.6	0.61	0.5770999	2388964
1774305300	0.6332	0.1171	22.69	0.5782	0.665	0.5601	4871042
1774046100	0.5161	-0.1349	-20.72	0.65	0.655	0.5161	9983859
1773959700	0.651	-0.0122	-1.84	0.6563	0.6758	0.65	962825
1773873300	0.6632	-0.0315	-4.53	0.6956	0.707	0.6603	1939456
1773786900	0.6947	0.0317	4.78	0.6875	0.71	0.674	2194342
1773700500	0.663	0.0192	2.98	0.6711	0.6733	0.6497	2141246