Coinshares XBT Provider AB【0LND】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
1780691100	102.08	-16.1	-13.62	111.69	111.69	102	4266
1780604700	118.18	-4.52	-3.68	121.39	122.24	114.95	1126
1780518300	122.7	-7.25	-5.58	128.41999	128.41999	122.7	1813
1780431900	129.94999	-7.08	-5.17	136.6	136.6	129.94999	1149
1780345500	137.03	-0.12	-0.09	136.35	137.26	134.91999	846
1780086300	137.15	-0.44	-0.32	138.1	139.74	135.91	398
1779999900	137.59	-3.8	-2.69	137.38	137.59	133.04	1537
1779913500	141.38999	-1.93	-1.35	143.12	144.43	141.38999	325
1779827100	143.32	-5.52	-3.71	145.31	148.52	143.32	414
1779740700	148.84	3.58	2.46	147.88999	149.08	146.4	161
1779481500	145.26	-2.74	-1.85	148.53	149.66999	145.26	910
1779395100	148	-0.49	-0.33	149.62	150.76	147.66	549
1779308700	148.49	1.17	0.79	148.6	150.11	148.49	60
1779222300	147.32	1.33	0.91	149.1	150.08	147.18	673
1779135900	145.99	-11.51	-7.31	148.84	149.09	145.99	512
1778876700	157.5	-7.97	-4.82	157.5	157.5	157.5	35
1778790300	165.47	4.24	2.63	157.53	165.47	157.53	54
1778703900	161.22998	0.62	0.39	161.4	164.1	157.53	105
1778617500	160.61	-3.81	-2.32	161.81	161.81	159.02	1185
1778531100	164.41999	3.76	2.34	162.85	164.9	161.74	243
1778271900	160.66	-0.01	-0.01	159.52	160.86	159.52	79
1778185500	160.66999	-5.97	-3.58	165.97	166.72	160.66999	196
1778099100	166.63999	-4.01	-2.35	167.84	171.6	166.63999	375
1778012700	170.65	1.12	0.66	169.82	171.25	169.82	244
1777926300	169.53	8.88	5.53	160.51	169.58	160.51	563
1777580700	160.65	1.65	1.04	160.4	160.65	159.49	141
1777494300	159	-2.41	-1.49	164.8	165.9	158.78	530
1777407900	161.41	-3.27	-1.99	161.82	162.61	160.91999	249
1777321500	164.68	0.98	0.60	164.94	164.94	164.68	57
1777062300	163.69999	-0.71	-0.43	165.74	166.31	163.69999	273
1776975900	164.41	-7.99	-4.63	166.41	166.41	164.41	23
1776889500	172.4	10.34	6.38	170.26	173.95	170	266
1776803100	162.06	-2.15	-1.31	164.71	165.37	162.06	379
1776716700	164.21	-10.98	-6.27	160.86	164.21	160.86	314
1776457500	175.19	8.51	5.11	164.44	175.19	164.12	453
1776371100	166.68	0.5	0.30	167.54	167.54	164.66	419
1776284700	166.18	1.57	0.95	163.44	166.55	163.44	389
1776198300	164.61	7.61	4.85	166.41	170	164.61	635
1776111900	157	-1.18	-0.75	154.59	157.5	153.69999	1237
1775852700	158.18	3.44	2.22	154.4	158.43	154.4	1700
1775766300	154.74	-0.67	-0.43	154.65	154.82	152.61	205
1775679900	155.41	6.52	4.38	157.78	160	155.41	1354
1775593500	148.88999	4.53	3.14	144.06	148.88999	144.06	502
1775161500	144.36	-6.25	-4.15	145.86	145.99	142.84	1059
1775075100	150.61	5.21	3.58	150.47	152.99	150.47	130
1774988700	145.4	2.57	1.80	146.05	148.5	145.4	330
1774902300	142.83	2.63	1.88	144.52	148.55	142.83	944
1774646700	140.19999	-4.97	-3.42	143.68	144.4	138.76	353
1774560300	145.16999	-8.55	-5.56	145.53	146.94	145.16999	1512
1774473900	153.72	3.26	2.17	154.86	155.93	153.37	74
1774387500	150.46	-2.62	-1.71	152.27	153.28	150.46	547
1774301100	153.08	1.58	1.04	147.83	155.1	144.05	7083
1774041900	151.5	0.15	0.10	155.18	155.18	151.5	294
1773955500	151.35	-4.98	-3.19	156.88999	158.19999	150.13	2029
1773869100	156.33	-13.98	-8.21	169.56	169.88	156.25	767
1773782700	170.31	0.77	0.45	169.76	171	168.1	732
1773696300	169.54	17.75	11.69	163.91999	170.44999	162.19999	1324
1773437100	151.79	4.41	2.99	150	159.29	150	660
1773350700	147.38	2.27	1.56	144.37	147.38	144.37	26
1773264300	145.11	2.37	1.66	143.72998	145.11	143.72998	35
1773177900	142.74	0.18	0.13	147.24	147.44	142.74	1070
1773091500	142.56	6.54	4.81	144.29	144.29	139.26	384
1772832300	136.02	-10.99	-7.48	147.79	147.79	136.02	220