Coinshares Digital Securities Ltd【CFTN】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
1741901220	11.5488	-0.17	-1.47	11.6339	11.6969	11.477	419
1741814820	11.7214	-0.09	-0.79	11.6724	11.7214	11.4396	1788
1741728420	11.8147	0.71	6.43	11.6303	11.8186	11.0401	716
1741642020	11.1012	-1.79	-13.86	12.157	12.157	10.9531	12866
1741382820	12.8881	-0.01	-0.07	12.75	12.8881	12.6419	1239
1741296420	12.8967	-0.16	-1.21	13.3003	13.3003	12.8967	5091
1741210020	13.0545	0.22	1.74	12.5503	13.0699	12.5503	665
1741123620	12.8312	-0.16	-1.25	12.3449	12.8312	12.1	4749
1741037220	12.9936	0.21	1.63	13.8493	14.0814	12.9936	8335
1740778020	12.7853	0.18	1.43	11.7569	12.7853	11.6581	7754
1740691620	12.6049	-0.13	-1.03	12.8199	13.0276	12.6049	5033
1740605220	12.7355	0.05	0.43	13.17	13.2779	12.328	648
1740518820	12.6806	-1.54	-10.84	13.8927	13.8927	12.6806	9202
1740432420	14.2219	-0.79	-5.26	14.5424	14.5424	14.0711	457
1740173220	15.0109	0.31	2.11	14.8	15.0109	14.8	460
1740086820	14.7	0.36	2.54	14.7	14.7	14.7	5
1740000420	14.3356	0.54	3.92	14.2671	14.5949	14.2671	1328
1739914020	13.7949	-0.65	-4.53	14.3609	14.5509	13.7949	835
1739827620	14.4491	-0.72	-4.76	14.4879	14.6999	14.4491	1218
1739568420	15.1708	0.52	3.58	14.7491	15.1708	14.5831	2081
1739482020	14.6462	-0.28	-1.89	14.2332	14.6462	14.2332	1223
1739395620	14.929	0.11	0.72	14.6329	14.929	14.4669	3550
1739309220	14.8229	-0.19	-1.27	15.1759	15.1759	14.8211	4770
1739222820	15.0132	0.14	0.94	15	38.68	14.5993	749
1738963620	14.8731	0.03	0.23	14.9664	14.9664	14.6689	1964
1738877220	14.8385	-0.25	-1.63	15.0499	40.53	14.5101	1099
1738790820	15.0841	-0.48	-3.06	14.9749	15.1982	14.5101	863
1738704420	15.561	-0.28	-1.75	15.5147	15.561	14.9731	3085
1738618020	15.8388	-0.14	-0.85	15.8	15.8388	14.41	5321
1738358820	15.9744	-0.1	-0.64	16.7792	16.7792	15.9744	1649
1738272420	16.0779	-0.45	-2.71	16.504999	16.5549	16.052	4662
1738186020	16.5263	0.29	1.76	15.8746	16.5263	15.6988	1107
1738099620	16.2402	0.65	4.16	15.8615	16.2985	15.8615	1190
1738013220	15.5912	-0.85	-5.18	15.7718	15.7769	15.19	6697
1737754020	16.4422	-0.25	-1.51	16.758199	16.8149	16.4422	4429
1737667620	16.6937	0.71	4.46	16.1091	16.9215	15.9061	2094
1737581220	15.9805	-0.53	-3.23	16.8211	16.9987	15.9805	5310
1737494820	16.5131	0.51	3.21	16.5791	16.579899	16.1021	2974
1737408420	16	-0.73	-4.37	17.8438	18.075	15.9	12376
1737149220	16.730599	0.34	2.09	16.6542	17.2707	16.3	8536
1737062820	16.3885	-0.03	-0.20	16.544699	16.545	15.8319	6458
1736976420	16.421	0.77	4.90	15.4589	16.421	15.3251	1809
1736890020	15.6541	0.68	4.56	15.1975	15.6541	15	2237
1736803620	14.9718	-0.34	-2.22	15.2744	15.2745	14.4	2914
1736544420	15.3125	0.53	3.60	15.173	15.4229	14.6321	420
1736458020	14.7806	0.01	0.09	15.214	15.3689	14.6	1167
1736371620	14.7677	-0.87	-5.57	15.569	15.5938	14.7677	2878
1736285220	15.6383	-0.78	-4.74	16.4023	16.4023	15.6	2201
1736198820	16.4156	0.85	5.44	16.3693	16.4708	15.7901	6602
1735939620	15.568	-0.28	-1.76	15.5249	16.17	15.4991	2502
1735853220	15.8466	1.18	8.06	15.8579	15.8817	15.2669	6454
1735594020	14.6651	0.18	1.23	14.7832	14.8639	14.6651	387
1735334820	14.4868	-0.32	-2.15	14.7107	15.2725	14.4868	3610
1734989220	14.8052	-0.69	-4.47	15.217	15.2921	14.6118	980
1734730020	15.4978	0.41	2.70	15.6932	15.6932	14.2972	6431
1734643620	15.09	-1.93	-11.32	17.3026	17.3026	15.09	8403
1734557220	17.0167	-0.34	-1.98	16.54	17.0167	16.3721	3511
1734470820	17.3611	0.37	2.20	17.210899	17.3611	16.679099	3346
1734384420	16.9867	0.85	5.30	17.1776	17.1776	16.4299	6498