Coinshares Digital Securities Ltd【CSDA】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
1743539220	0.6763	0.0274	4.22	0.6604	0.6786	0.6604	1232
1743452820	0.6489	-0.0462	-6.65	0.6459	0.6489	0.6282	60277
1743197220	0.6951	-0.0385	-5.25	0.7143	0.7143	0.6951	54742
1743110820	0.7336	-0.0055	-0.74	0.7375	0.7375	0.7336	2555
1743024420	0.7391	-0.0175	-2.31	0.7705	0.7705	0.7391	109536
1742938020	0.7566	0.0308	4.24	0.7496	0.7584999	0.7496	65056
1742851620	0.7258	0.0235	3.35	0.7232	0.7282	0.7219	17760
1742592420	0.7023	-0.0252	-3.46	0.7055	0.7055	0.7023	17894
1742506020	0.7275	0.0006	0.08	0.7298	0.7298	0.7275	8451
1742419620	0.7269	0.0487	7.18	0.708	0.7287	0.7078	15012
1742333220	0.6782	-0.0328	-4.61	0.6924	0.6924	0.6707	4799
1742246820	0.711	-0.0238	-3.24	0.7201	0.7201	0.7108	10682
1741987620	0.7348	0.0215	3.01	0.7141999	0.7348	0.7099	2713
1741901220	0.7133	-0.0144	-1.98	0.7066	0.7225	0.7034	15015
1741814820	0.7277	0.0222	3.15	0.733	0.733	0.7244	4530
1741728420	0.7055	-0.0041	-0.58	0.7224	0.7238	0.7055	3378
1741642020	0.7096	-0.1675	-19.10	0.739	0.7419	0.6826	15320
1741382820	0.8771	-0.0401	-4.37	0.8541	0.8771	0.8541	48470
1741296420	0.9172	-0.0676	-6.86	0.957	0.9606	0.875	26222
1741210020	0.9848	0.1223	14.18	0.9558	1.0054	0.9504	11109
1741123620	0.8625	0.0322	3.88	0.8585	0.8625	0.827	43587
1741037220	0.8303	0.2115	34.18	1.0331999	1.04	0.8303	60568
1740778020	0.6188	-0.0676	-9.85	0.6211	0.629	0.6188	8255
1740691620	0.6864	0.0064	0.94	0.6964	0.6964	0.6835	21051
1740605220	0.68	0.006	0.89	0.68	0.68	0.68	25278
1740518820	0.674	-0.0724	-9.70	0.6656	0.676	0.6525999	37022
1740432420	0.7463999	-0.0774	-9.40	0.76	0.76	0.7461	19465
1740173220	0.8238	0.0111	1.37	0.8292	0.8292	0.805	21806
1740086820	0.8127	0.0238	3.02	0.8083	0.8146	0.8083	6758
1740000420	0.7889	0.0152	1.96	0.7889	0.7889	0.7873	25815
1739914020	0.7737	-0.0315	-3.91	0.8008999	0.8064	0.7737	1658
1739827620	0.8052	-0.029	-3.48	0.8522	0.8522	0.8052	7065
1739568420	0.8342	-0.0046	-0.55	0.8345	0.8345	0.828	14132
1739482020	0.8388	0.0153	1.86	0.809	0.8388	0.8071	2688
1739395620	0.8235	-0.0206	-2.44	0.8154	0.8235	0.8	2580
1739309220	0.8441	0.1141	15.63	0.8396	0.85	0.8278	24980
1739222820	0.73	-0.0422	-5.46	0.7332	0.7393	0.7272999	30054
1738963620	0.7722	-0.0118	-1.51	0.7497	0.7782	0.7497	11683
1738877220	0.784	-0.0084	-1.06	0.7935	0.7935	0.784	5149
1738790820	0.7924	0.0034	0.43	0.7794	0.7924	0.778	3913
1738704420	0.789	-0.0471	-5.63	0.7981	0.8250999	0.7368	14930
1738618020	0.8361	-0.1817	-17.85	0.7352	0.8361	0.7225	53176
1738358820	1.0178	0.05	4.96	0.984	1.0178	0.984	3666
1738272420	0.9697	0.0184	1.93	0.9944	1.016	0.9697	15859
1738186020	0.9513	-0.0275	-2.81	0.9604	0.9626	0.9513	6355
1738099620	0.9788	0.0646	7.07	0.9838	0.9899	0.9788	23865
1738013220	0.9142	-0.1155	-11.22	0.96	0.96	0.8919	41409
1737754020	1.0297	0.01	1.43	1.0227	1.0315	1.0195	28946
1737667620	1.0152	0.03	3.44	1.0396	1.0396	0.9854	33685
1737581220	0.9814	-0.0429	-4.19	1.058	1.0633999	0.9814	13948
1737494820	1.0243	-0.04	-4.15	0.987	1.0273	0.987	24435
1737408420	1.0686	-0.12	-10.22	1.1371	1.1440999	1.0686	8919
1737149220	1.1902999	0.03	2.56	1.1922999	1.1922999	1.155	53053
1737062820	1.1606	0.07	6.44	1.09	1.1652	1.09	9000
1736976420	1.0904	0.07	7.05	1.0973	1.0978	1.0552999	35900
1736890020	1.0186	0.08	8.91	1.0188	1.0188	1.0147	4937
1736803620	0.9353	-0.0559	-5.64	0.9669	0.9746	0.9353	15649
1736544420	0.9912	0.0692	7.51	1.0056	1.0097	0.9912	8833
1736458020	0.922	-0.0328	-3.44	0.9498	0.956	0.922	15510
1736371620	0.9548	-0.0716	-6.98	1.0412999	1.0412999	0.9548	18004
1736285220	1.0264	-0.07	-6.57	1.1699	1.1745	1.0264	19042
1736198820	1.0986	-0.03	-2.97	1.139	1.139	1.0986	14264
1735939620	1.1322	0.13	13.41	1.0931	1.1538	1.0762	39011
1735853220	0.9983	0.1063	11.92	0.8986	1.0083	0.8986	12400