Bitwise Physical Bitcoin ETP【BTCE】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	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1782505500	46.51	0.28	0.61	46.414	47.104	45.5	11016
1782419100	46.226	-0.19	-0.42	48.066	48.18	45.26	8695
1782332700	46.42	-1.75	-3.62	48.964	49.03	46.162	5943
1782246300	48.166	-1.83	-3.67	48.942	48.942	48.116	2663
1782159900	50	1.52	3.14	49.374	50.685	49.334	4911
1781900700	48.476	-0.29	-0.59	48.328	48.862	48.11	2991
1781814300	48.766	-0.42	-0.85	48.934	49.716	47.934	9871
1781727900	49.184	-1.1	-2.19	50.045	50.68	49.184	5178
1781641500	50.285	-0.8	-1.57	50.675	51.065	49.994	4076
1781555100	51.085	1.98	4.02	50.315	51.505	49.95	12586
1781295900	49.11	0.17	0.35	48.636	49.216	48.23	3142
1781209500	48.938	1.57	3.32	48.2	49.13	48.028	3075
1781123100	47.364	-0.19	-0.39	47.036	47.986	46.76	7890
1781036700	47.55	-1.23	-2.52	48.646	48.796	46.8	5871
1780950300	48.78	2.31	4.98	48.236	49.296	48.068	17372
1780691100	46.466	-2.39	-4.90	48.224	48.224	45.376	24291
1780604700	48.858	-1.14	-2.28	48.834	49.202	47.34	15791
1780518300	49.996	-1.27	-2.48	51.245	51.555	49.974	13518
1780431900	51.265	-3.34	-6.11	53.835	53.835	51.005	28716
1780345500	54.6	-1.12	-2.00	55.575	55.855	53.85	14487
1780086300	55.715	-0.08	-0.14	55.95	56.185	55.215	4153
1779999900	55.795	-1.07	-1.88	55.855	56.065	55.175	8215
1779913500	56.865	-1.2	-2.06	57.675	57.8	56.855	5328
1779827100	58.0622	-1.13	-1.91	58.7573	59.08	57.6228	2601
1779740700	59.1922	1.55	2.69	59.0672	59.1922	58.6728	1412
1779481500	57.639	-1.44	-2.44	59.4155	59.4155	57.5803	1767
1779395100	59.0813	-0.05	-0.08	59.2244	59.5793	58.7499	2075
1779308700	59.1272	0.3	0.51	58.8728	59.2999	58.7678	2946
1779222300	58.8272	0.47	0.80	58.4227	58.8549	58.2101	4260
1779135900	58.3577	-2.26	-3.73	58.9934	59.1449	57.9427	10462
1778876700	60.6172	-1.74	-2.79	61.3571	61.6549	60.0999	15178
1778790300	62.3571	2.35	3.92	60.1628	62.3571	60.0501	7084
1778703900	60.0056	-0.69	-1.14	61.0729	61.5849	59.8	10536
1778617500	60.7	-1.12	-1.81	61.4686	61.4686	60.3	3917
1778531100	61.8171	1.4	2.32	61.3292	61.9071	60.6806	11829
1778271900	60.4172	0.13	0.21	60.3472	60.5849	59.8528	4442
1778185500	60.29	-1.27	-2.06	61.1029	61.5849	59.8342	5587
1778099100	61.5571	-0.13	-0.20	61.4971	62.3349	61.1929	5584
1778012700	61.6829	1.22	2.02	61.4429	61.9971	61.1849	6491
1777926300	60.4628	2.44	4.21	60.3928	61.1821	59.45	14080
1777580700	58.0188	0.74	1.29	57.5576	58.0849	57.5576	2144
1777494300	57.2777	-0.6	-1.04	58.7573	59.0149	56.9999	11330
1777407900	57.8773	-0.26	-0.45	58.1827	58.3699	57.4177	2531
1777321500	58.1401	-0.81	-1.37	59.0433	59.2033	57.9227	7501
1777062300	58.95	-0.59	-0.99	59.0928	59.4699	58.6427	3896
1776975900	59.5376	-0.38	-0.63	59.2493	59.6937	58.5118	7180
1776889500	59.9172	3.28	5.79	58.9213	60.3658	58.6677	8801
1776803100	56.6371	-0.54	-0.95	57.3473	58.0949	56.6371	6043
1776716700	57.1777	-1.32	-2.26	55.8589	57.1777	55.8589	5696
1776457500	58.5	2.05	3.63	56.1976	58.7673	56.1976	6669
1776371100	56.45	0.06	0.11	56.6473	56.7074	55.5001	4703
1776284700	56.3874	0.57	1.02	55.6026	56.3874	55.3301	3807
1776198300	55.8176	1.37	2.51	55.9905	57.3049	55.5676	7255
1776111900	54.4526	-1.02	-1.85	54.1758	55.0324	53.6501	3253
1775852700	55.4774	0.69	1.26	54.5726	55.6274	54.4199	4811
1775766300	54.7872	0.59	1.08	54.3075	55.2074	53.7599	6126
1775679900	54.2	1.76	3.35	55.7958	55.7959	53.8401	20452
1775593500	52.4412	1.29	2.53	53.733	53.733	52.0401	3857
1775161500	51.1486	-1.36	-2.58	51.5014	51.93	50.7999	5649
1775075100	52.504	0.48	0.92	52.9175	53.2275	52.0551	3197
1774988700	52.0274	0.83	1.61	52.8063	52.8063	51.2	3826
1774902300	51.2011	0.34	0.68	51.8461	52.5749	51.1048	9495