CoinShares Algorand Staking ETP【RAND】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

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
1783628700	0.8124	0.0103	1.28	0.8124	0.8124	0.8124	2381
1783542300	0.8021	-0.0243	-2.94	0.8021	0.8021	0.8021	1650
1783455900	0.8264	-0.0016	-0.19	0.8264	0.8264	0.8264	1976
1783369500	0.828	0.0081	0.99	0.8329	0.8364	0.8188	18533
1783110300	0.8199	0	0.00	0.8199	0.8199	0.8199	0
1783023900	0.8199	0.0161	2.00	0.8167	0.8199	0.8167	6786
1782937500	0.8038	0.0122	1.54	0.7934	0.8038	0.7934	5401
1782851100	0.7916	-0.0273	-3.33	0.7916	0.7916	0.7916	3585
1782764700	0.8189	-0.0326	-3.83	0.8219	0.8219	0.8179999	2856
1782505500	0.8515	0	0.00	0.8515	0.8515	0.8515	0
1782419100	0.8515	0.0076	0.90	0.8563	0.8563	0.8515	19069
1782332700	0.8439	-0.002	-0.24	0.8759	0.8759	0.8435	50710
1782246300	0.8459	0	0.00	0.8459	0.8459	0.8459	0
1782159900	0.8459	-0.0451	-5.06	0.8511	0.8511	0.8459	76200
1781900700	0.891	-0.0001	-0.01	0.8644	0.8983	0.8644	6825
1781814300	0.8911	0	0.00	0.8911	0.8911	0.8911	0
1781727900	0.8911	0.0269	3.11	0.9092	0.9092	0.8911	11398
1781641500	0.8642	-0.0556	-6.04	0.8939	0.8939	0.8642	5142
1781555100	0.9198	0.087	10.45	0.8715	0.9198	0.8715	2843
1781295900	0.8328	0.0098	1.19	0.8164	0.8328	0.8164	5248
1781209500	0.823	-0.0317	-3.71	0.8256	0.84	0.823	9787
1781123100	0.8547	-0.005	-0.58	0.8361	0.8547	0.8361	1471
1781036700	0.8597	-0.0334	-3.74	0.87	0.87	0.8597	17343
1780950300	0.8931	0.0357	4.16	0.8722	0.8931	0.8722	13389
1780691100	0.8574	-0.0823	-8.76	0.8698	0.8698	0.8574	1643
1780604700	0.9397	-0.0203	-2.11	0.9506	0.9506	0.9346	29188
1780518300	0.96	-0.0796	-7.66	1.0618	1.0618	0.96	3104
1780431900	1.0396	-0.11	-9.26	1.11	1.11	1.0396	12299
1780345500	1.1457	0.05	4.58	1.1457	1.1457	1.1457	50
1780086300	1.0954999	0.13	12.96	1.1014999	1.1014999	1.0954999	5442
1779999900	0.9698	-0.0262	-2.63	0.974	0.974	0.9698	11256
1779913500	0.996	-0.0624	-5.90	0.996	0.996	0.996	500
1779827100	1.0584	0	0.00	1.0584	1.0584	1.0584	0
1779740700	1.0584	-0.02	-1.77	1.0618	1.0618	1.0584	5541
1779481500	1.0774999	0.01	1.05	1.0774999	1.0774999	1.0774999	345
1779395100	1.0663	0	0.00	1.0663	1.0663	1.0663	0
1779308700	1.0663	0.09	8.73	1.0663	1.0663	1.0663	9580
1779222300	0.9807	0	0.00	0.9807	0.9807	0.9807	0
1779135900	0.9807	-0.1518	-13.40	0.986	0.986	0.9784	12402
1778876700	1.1325	0	0.00	1.1325	1.1325	1.1325	0
1778790300	1.1325	0	0.00	1.1325	1.1325	1.1325	0
1778703900	1.1325	-0.01	-0.74	1.1344	1.1344	1.1325	9070
1778617500	1.141	-0.02	-1.44	1.1686	1.1686	1.141	42530
1778531100	1.1577	-0.03	-2.42	1.1577	1.1577	1.1577	1000
1778271900	1.1863999	0.01	1.04	1.1696	1.1863999	1.1696	8611
1778185500	1.1741999	0.07	6.71	1.1853	1.1853	1.1741999	11717
1778099100	1.1004	-0	-0.36	1.1202	1.1382	1.1004	19343
1778012700	1.1044	0.05	4.99	1.1044	1.1044	1.1044	46
1777926300	1.0519	0.03	3.14	1.0541	1.0663	1.0503	84896
1777580700	1.0199	0	0.04	1.0199	1.0199	1.0199	1272
1777494300	1.0195	-0.02	-1.47	1.0210999	1.0210999	1.0195	2143
1777407900	1.0347	-0.03	-2.78	1.0347	1.0347	1.0347	1000
1777321500	1.0643	0.12	12.43	1.0643	1.0643	1.0643	1022
1777062300	0.9466	0	0.00	0.9466	0.9466	0.9466	0
1776975900	0.9466	-0.0237	-2.44	0.947	0.947	0.9466	2682
1776889500	0.9703	0.0158	1.66	0.9703	0.9703	0.9703	10201
1776803100	0.9545	0.0155	1.65	0.9451	0.9545	0.9451	11599
1776716700	0.939	-0.1279	-11.99	0.9385	0.9436	0.9385	13012
1776457500	1.0669	0.05	4.41	1.0669	1.0669	1.0669	3581
1776371100	1.0218	0	0.00	1.0218	1.0218	1.0218	0
1776284700	1.0218	-0.01	-0.83	1.0422	1.0422	1.0218	9767
1776198300	1.0304	0.1	10.88	1.0304	1.0304	1.0304	600
1776111900	0.9293	-0.1214	-11.55	0.9293	0.9293	0.9293	399
1775852700	1.0507	0.03	2.80	1.0109999	1.0507	1.0109999	8130