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	-4.0335	-17.2224594364	23.42	23.81	19.3	9617	21.88701971	CS
4	-6.2635	-24.4191033138	25.65	26.365	19.3	7473	24.01453003	CS
12	-4.2535	-17.9928087986	23.64	26.365	19.3	7994	23.8945891	CS
26	-9.5535	-33.0114029026	28.94	31.4857	19.3	22763	27.14197869	CS
52	-9.5535	-33.0114029026	28.94	31.4857	19.3	22763	27.14197869	CS
156	-9.5535	-33.0114029026	28.94	31.4857	19.3	22763	27.14197869	CS
260	-9.5535	-33.0114029026	28.94	31.4857	19.3	22763	27.14197869	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
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
1775082900	21.9423	0.12	0.55	22	22.02	21.84	1703
1774996500	21.8213	0.47	2.20	21.43	21.8213	21.39	10891
1774910100	21.3511	0.11	0.50	21.77	21.82	21.25	15817
1774650900	21.2442	-0.83	-3.74	21.5	21.5	21.165	3242
1774564500	22.0705	-0.72	-3.16	22.37	22.415	22.0705	2486
1774478100	22.7918	0.49	2.19	23.24	23.24	22.75	1417
1774391700	22.3038	-0.44	-1.95	22.6	22.6	21.895	13338
1774305300	22.7464	0.15	0.68	22.74	22.97	22.53	29964
1774046100	22.5922	-0.03	-0.14	22.65	22.65	22.41	2318
1773959700	22.6228	-0.25	-1.07	22.27	22.67	22.21	4826
1773873300	22.8685	-1.12	-4.67	23.36	23.36	22.84	1021
1773786900	23.99	0.19	0.81	23.71	24.03	23.7	12170
1773700500	23.7972	0.9	3.92	23.75	23.91	23.58	7246
1773441300	22.8996	0.19	0.84	23.64	23.77	22.8996	7466
1773354900	22.7085	-0.05	-0.21	22.54	22.7085	22.31	2322
1773268500	22.7566	0.2	0.88	22.785	22.79	22.54	7759
1773182100	22.5575	0.3	1.36	22.77	22.97	22.5	6904
1773095700	22.2544	0.33	1.49	22.15	22.34	21.99	4345