Coinshares XBT Provider AB【0LNA】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	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

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
1781036700	224.2568	-11.85	-5.02	230.6144	230.6144	223.4209	21
1780950300	236.1107	15.18	6.87	229.5593	236.4579	229.5593	189
1780691100	220.9334	-13.97	-5.95	224.658	231	218.5837	776
1780604700	234.9074	-10.09	-4.12	235.2689	236.715	227.6089	330
1780518300	245	-5	-2.00	248.5401	248.5401	241.8835	108
1780431900	250	-19.84	-7.35	265	265	246.8989	439
1780345500	269.8441	-3.68	-1.35	274.1529	274.1529	266.00349	32
1780086300	273.5273	1.81	0.66	276.44	276.44	272.36	309
1779999900	271.7214	-12.18	-4.29	272.9409	277.07279	271.7214	130
1779913500	283.89999	-3.94	-1.37	285.8613	285.8613	281.2783	66
1779827100	287.84179	-3.56	-1.22	288.6637	294.8587	287.2469	474
1779740700	291.4049	1.4	0.48	289.6619	293.9079	289.6619	130
1779481500	290	-1.41	-0.49	294.7353	294.7353	288.8222	49
1779395100	291.41449	-1.13	-0.39	295.524	295.524	291.41449	29
1779308700	292.5433	0.55	0.19	294.23469	294.23469	292.5433	11
1779222300	291.99149	4.74	1.65	291.15069	291.99149	291.15069	8
1779135900	287.2506	-12.77	-4.26	290.6968	295.2046	287.2506	172
1778876700	300.02069	-11.61	-3.72	302.5317	307.9132	300	57
1778790300	311.6259	12.35	4.13	303.4318	311.6259	303.4318	86
1778703900	299.2773	-4.07	-1.34	306.6746	306.8998	299.2773	39
1778617500	303.351	-1.65	-0.54	303.6723	303.7324	303.0396	136
1778531100	305	7.04	2.36	305.2258	305.2258	302.55079	47
1778271900	297.963	0	0.00	297.963	297.963	297.963	0
1778185500	297.963	-7.3	-2.39	307.60199	307.60199	297.963	132
1778099100	305.2645	-1.62	-0.53	305.32209	310	304.5926	97
1778012700	306.8872	5.18	1.72	306.8525	308.8557	306.7219	107
1777926300	301.7045	16	5.60	285.94709	302.2719	285.94709	537
1777580700	285.7011	4.99	1.78	285.7011	285.7011	285.7011	4
1777494300	280.7093	-3.93	-1.38	293.16289	293.16289	280.7093	9
1777407900	284.63979	-3.98	-1.38	288.8261	288.8261	284.63979	50
1777321500	288.6169	-2.57	-0.88	291.9777	293.1803	288.6169	371
1777062300	291.1862	-3.81	-1.29	294.1187	294.5	291.1862	33
1776975900	295	-1.26	-0.42	294.26889	295	291.9738	69
1776889500	296.2583	9.38	3.27	293.3057	298.6924	292.6062	81
1776803100	286.8808	4.22	1.49	284.7518	286.8808	284.7518	255
1776716700	282.6657	-5.45	-1.89	276.6754	282.6657	276.6754	152
1776457500	288.12	8.98	3.22	284	290	284	128
1776371100	279.14	1.52	0.55	280.5162	280.5162	279.14	8
1776284700	277.6249	2.97	1.08	275.1019	277.6249	275.1019	46
1776198300	274.6567	3.66	1.35	277.7934	283.2339	274.6567	114
1776111900	271	-2.18	-0.80	265.309	271	264.4147	37
1775852700	273.1755	6.69	2.51	269.1776	273.1755	269.1776	66
1775766300	266.483	1.39	0.52	266.483	266.483	266.483	2
1775679900	265.09179	9.1	3.56	264.754	268.7033	264.754	40
1775593500	255.9904	4.15	1.65	259.6104	261.2497	255.9904	262
1775161500	251.8427	-7.3	-2.82	252.4842	253	251.8074	801
1775075100	259.1413	5.71	2.25	256.2887	259.2274	256.2887	17
1774988700	253.4338	-0.82	-0.32	254.4741	255.6382	251.1201	67
1774902300	254.252	8.2	3.33	251.7408	256.8405	251.7408	68
1774646700	246.0552	-10.62	-4.14	257.9604	257.9604	245.355	474
1774560300	256.6798	-12.66	-4.70	265.3378	265.3378	256.6798	520
1774473900	269.34179	5.84	2.22	270.147	270.147	269.34179	26
1774387500	263.5013	-6	-2.23	266.5526	267.72019	263.5013	63
1774301100	269.50279	6.05	2.30	257.3019	269.50279	257.3019	87
1774041900	263.4526	-4.55	-1.70	267	269.5972	263.4526	153
1773955500	268	-5.81	-2.12	266.3487	268	263.7899	1274
1773869100	273.8143	-10.02	-3.53	282.7549	282.75869	273.8143	420
1773782700	283.8303	0.45	0.16	285.9719	285.9719	281.385	113
1773696300	283.3826	9.38	3.42	284.0794	285.0982	281.0787	180
1773437100	273.9999	7.11	2.66	273.3286	281.8069	273.3286	92
1773350700	266.88799	1.35	0.51	264.8676	268.39049	264.8676	10
1773264300	265.5332	0.03	0.01	265.5332	265.5332	265.5332	100
1773177900	265.5	4.04	1.55	263.7362	268.9075	263.7362	159