Osprey Bitcoin Trust【OBTC】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	-0.2892	-1.47626339969	19.59	19.59	18.65	34925	19.20463174	CS
4	-0.9692	-4.78145041934	20.27	21.5605	18.65	13952	19.49497093	CS
12	-3.5492	-15.5326039387	22.85	26.365	18.65	9956	22.29272755	CS
26	-9.2492	-32.396497373	28.55	31.4857	18.65	15987	25.73544181	CS
52	-9.6392	-33.3075328265	28.94	31.4857	18.65	21743	26.4652786	CS
156	-9.6392	-33.3075328265	28.94	31.4857	18.65	21743	26.4652786	CS
260	-9.6392	-33.3075328265	28.94	31.4857	18.65	21743	26.4652786	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	19.3008	0.47	2.48	18.89	19.37	18.84	21243
1782858900	18.8338	-0.55	-2.85	18.74	18.87	18.69	2107
1782772500	19.3869	0.18	0.92	19.2	19.3899	18.93	27687
1782513300	19.2096	0.19	1.01	18.84	19.31	18.84	87649
1782426900	19.017	-0.21	-1.11	19.59	19.59	18.65	35940
1782340500	19.2312	-0.81	-4.03	19.86	19.86	18.96	25129
1782254100	20.0378	-0.64	-3.10	19.88	20.0875	19.88	18520
1782167700	20.6795	0.47	2.31	20.84	21.025	20.65	3430
1781822100	20.2122	-0.4	-1.94	20.63	20.63	20	1769
1781735700	20.613	-0.46	-2.19	20.8	21.15	20.59	3058
1781649300	21.0744	-0.31	-1.46	21.16	21.17	21.04	3047
1781562900	21.3863	0.93	4.55	21.52	21.5605	21.38	7630
1781303700	20.455	0.03	0.15	20.32	20.5027	19.945	1372
1781217300	20.4238	0.51	2.56	20.13	20.44	20.13	2360
1781130900	19.9148	-0.03	-0.14	19.81	19.9148	19.81	558
1781044500	19.9424	-0.44	-2.16	20.03	20.03	19.7417	862
1780958100	20.3822	1	5.14	20.39	20.46	20.38	1230
1780698900	19.3865	-1.06	-5.16	20	20	19.3	5958
1780612500	20.4419	-0.55	-2.64	20.27	20.7	20.21	15532
1780526100	20.9961	-0.59	-2.72	21.51	21.51	20.9961	3245
1780439700	21.5836	-1.36	-5.93	22.11	22.11	21.55	4917
1780353300	22.9444	-0.67	-2.84	22.88	23.02	22.78	22838
1780094100	23.615	0.03	0.15	23.42	23.81	23.29	1551
1780007700	23.5803	-0.48	-1.99	23.34	23.581	22.61	7126
1779921300	24.06	-0.33	-1.34	24.011	24.13	23.95	4122
1779834900	24.386	0.01	0.05	24.62	25.03	24.221	6665
1779489300	24.375	-0.59	-2.35	24.77	24.78	24.0001	20441
1779402900	24.9622	0.01	0.04	24.66	25	24.66	4568
1779316500	24.9524	0.28	1.12	24.755	24.9524	24.56	2203
1779230100	24.675	-0.02	-0.09	24.55	24.7199	24.55	4448
1779143700	24.698	-0.74	-2.92	24.89	24.89	24.44	4998
1778884500	25.4398	-0.76	-2.89	25.67	25.67	25.28	3673
1778798100	26.197	0.6	2.35	25.695	26.29	25.62	9077
1778711700	25.5967	-0.36	-1.38	25.69	25.69	25.37	3580
1778625300	25.955	-0.41	-1.54	25.88	25.955	25.67	4393
1778538900	26.3617	0.63	2.44	26.16	26.365	25.91	18151
1778279700	25.7334	-0.03	-0.11	25.65	25.75	25.65	450
1778193300	25.7608	-0.45	-1.71	25.98	25.9805	25.05	1952
1778106900	26.2085	-0.03	-0.10	26.31	26.31	26.092	9062
1778020500	26.2342	0.53	2.08	26.16	26.235	26.09	30271
1777934100	25.7	0.44	1.76	25.35	25.94	25.21	5233
1777674900	25.2555	0.68	2.75	25.15	25.33	24.75	6455
1777588500	24.5802	0.3	1.25	24.44	24.6149	24.44	32765
1777502100	24.2759	-0.29	-1.19	24.67	25.5	24.2759	722
1777415700	24.5675	-0.14	-0.57	24.55	24.5675	24.34	747
1777329300	24.7081	-0.24	-0.95	24.94	25	24	8442
1777070100	24.9445	-0.08	-0.31	25	25.07	24.92	5370
1776983700	25.0225	-0.35	-1.37	25.03	25.2799	24.89	1517
1776897300	25.3711	1.24	5.14	25.22	25.5	25.2	5370
1776810900	24.1306	-0.37	-1.51	24.53	24.53	24.08	1027
1776724500	24.5	-0.45	-1.82	24.16	24.55	24.16	2129
1776465300	24.9535	0.69	2.85	24.62	25.13	24.62	9849
1776378900	24.2627	0.09	0.38	24	24.2627	23.6	3699
1776292500	24.1718	0.33	1.39	23.9	24.1718	23.74	31237
1776206100	23.84	0.23	0.96	23.81	24.341	23.78	6083
1776119700	23.6134	0.05	0.22	22.86	23.6134	22.74	4383
1775860500	23.5605	0.33	1.43	23.3	23.565	22.45	12664
1775774100	23.228	0.26	1.15	22.85	23.291	22.75	6940
1775687700	22.9634	0.77	3.46	23.28	23.28	22.87	6959
1775601300	22.1954	-0.23	-1.03	21.96	22.1954	21.625	3188
1775514900	22.4259	0.94	4.39	22.31	22.6	22.25	6455
1775169300	21.4837	-0.46	-2.09	21.25	21.621	21.19	5243