DeFi Technologies Inc【R9B】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	0.0112	2.45937637242	0.4554	0.4982	0.414	206829	0.44839928	DE
4	-0.0388999	-7.69533287742	0.5054999	0.553	0.414	213562	0.48225702	DE
12	-0.2784	-37.3691275168	0.745	0.7495	0.414	311026	0.59407285	DE
26	-0.1984	-29.8345864662	0.665	0.99	0.414	378214	0.64121753	DE
52	-2.0034	-81.1093117409	2.47	3.08	0.414	461383	1.27561208	DE
156	0.3912001	518.833711981	0.0753999	4.0599999	0.0601	408172	1.64278307	DE
260	0.3912001	518.833711981	0.0753999	4.0599999	0.0601	408172	1.64278307	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	0.47	-0.0054	-1.14	0.461	0.4982	0.458	304723
1782851100	0.4754	0.0106	2.28	0.4678	0.482	0.4512	232816
1782764700	0.4648	0.0268	6.12	0.423	0.468	0.42	156283
1782505500	0.438	0.0086	2.00	0.442	0.4494	0.4352	277489
1782419100	0.4294	-0.0088	-2.01	0.4406	0.4608	0.414	251685
1782332700	0.4382	-0.0166	-3.65	0.4554	0.48	0.435	115874
1782246300	0.4548	-0.0152	-3.23	0.4732	0.4822	0.4478	413772
1782159900	0.47	-0.011	-2.29	0.4944	0.5305	0.47	102193
1781900700	0.481	-0.014	-2.83	0.4898	0.4992	0.481	32920
1781814300	0.495	-0.025	-4.81	0.5054999	0.5485	0.495	207552
1781727900	0.52	-0.0245	-4.50	0.5114999	0.553	0.5004999	353999
1781641500	0.5445	0.0145	2.74	0.5285	0.5445	0.507	315382
1781555100	0.53	0.06	12.77	0.4814	0.536	0.4684	247704
1781295900	0.47	0.0072	1.56	0.4726	0.4752	0.4502	59900
1781209500	0.4628	0.0022	0.48	0.4528	0.4718	0.4358	123956
1781123100	0.4606	-0.0252	-5.19	0.473	0.4788	0.425	180462
1781036700	0.4858	-0.0102	-2.06	0.5	0.5044999	0.4622	238414
1780950300	0.496	0.0122	2.52	0.5	0.517	0.489	201034
1780691100	0.4838	-0.0062	-1.27	0.4948	0.506	0.451	367143
1780604700	0.49	-0.0002	-0.04	0.4816	0.5134999	0.4748	160575
1780518300	0.4902	-0.0028	-0.57	0.5054999	0.53	0.484	232088
1780431900	0.493	-0.039	-7.33	0.5355	0.5385	0.4852	455132
1780345500	0.532	-0.028	-5.00	0.5495	0.5685	0.5305	303511
1780086300	0.56	-0.011	-1.93	0.5699999	0.5829999	0.5345	451300
1779999900	0.5709999	0.0124999	2.24	0.5685	0.5995	0.5345	546205
1779913500	0.5585	-0.033	-5.58	0.585	0.6055	0.546	237029
1779827100	0.5915	-0.018	-2.95	0.5985	0.6294999	0.5855	121775
1779740700	0.6095	0.022	3.74	0.5945	0.6245	0.5945	146666
1779481500	0.5875	-0.022	-3.61	0.599	0.619	0.5865	146540
1779395100	0.6095	-0.0005	-0.08	0.6005	0.6155	0.5799999	120540
1779308700	0.61	0.006	0.99	0.5835	0.6195	0.5835	484240
1779222300	0.604	0.0290001	5.04	0.5915	0.604	0.5725	211203
1779135900	0.5749999	-0.0425	-6.88	0.6175	0.618	0.5749999	1070030
1778876700	0.6175	-0.0625	-9.19	0.6	0.6595	0.6	510419
1778790300	0.68	0.073	12.03	0.612	0.7095	0.593	540529
1778703900	0.607	-0.013	-2.10	0.625	0.642	0.5905	224526
1778617500	0.62	0.008	1.31	0.6284999	0.6284999	0.6055	134867
1778531100	0.612	0.002	0.33	0.634	0.648	0.598	187106
1778271900	0.61	-0.019	-3.02	0.632	0.677	0.5905	439090
1778185500	0.629	-0.021	-3.23	0.676	0.682	0.629	161999
1778099100	0.65	-0.023	-3.42	0.6655	0.6919999	0.65	196642
1778012700	0.673	-0.0085	-1.25	0.686	0.708	0.661	246118
1777926300	0.6815	0.0355	5.50	0.68	0.7035	0.661	534822
1777580700	0.646	0.0115001	1.81	0.6545	0.6595	0.625	64847
1777494300	0.6344999	-0.0155	-2.38	0.65	0.6555	0.62	94760
1777407900	0.65	-0.013	-1.96	0.66	0.67	0.6115	105714
1777321500	0.663	-0.027	-3.91	0.671	0.6995	0.6085	510850
1777062300	0.6899999	0.0334999	5.10	0.6625	0.7185	0.6605	399491
1776975900	0.6565	-0.0235	-3.46	0.682	0.6985	0.65	310529
1776889500	0.68	0.03	4.62	0.665	0.7	0.662	397531
1776803100	0.65	-0.03	-4.41	0.6705	0.7005	0.6404999	461609
1776716700	0.68	0.005	0.74	0.6795	0.68	0.6354999	275320
1776457500	0.675	0.034	5.30	0.623	0.6939999	0.623	339742
1776371100	0.641	-0.0185	-2.81	0.649	0.6785	0.6175	146005
1776284700	0.6595	-0.0075	-1.12	0.6665	0.6775	0.6314999	129609
1776198300	0.667	0.013	1.99	0.647	0.6955	0.6424999	619302
1776111900	0.654	0.0435	7.13	0.6155	0.6665	0.6	315266
1775852700	0.6105	-0.0295	-4.61	0.638	0.66	0.6105	361009
1775766300	0.64	-0.0235	-3.54	0.6875	0.6875	0.6264999	770068
1775679900	0.6635	0.0025	0.38	0.745	0.7495	0.655	1307366
1775593500	0.661	0.032	5.09	0.6875	0.725	0.645	975133
1775161500	0.629	0.041	6.97	0.5759999	0.661	0.532	1794421