Grayscale Horizen Trust (QX)【HZEN】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	-0.1199	-18.734375	0.64	0.6986	0.48	23946	0.62994461	CS
4	-0.1298	-19.9723034313	0.6499	0.7799	0.48	34752	0.70172342	CS
12	-0.0995	-16.0587475791	0.6196	0.8	0.48	42621	0.68687336	CS
26	-0.4179	-44.552238806	0.938	1.55	0.48	59280	0.86571984	CS
52	-0.6299	-54.7739130435	1.15	2.95	0.48	120083	1.09661702	CS
156	0.1001	23.8333333333	0.42	10.45	0.31	60202	2.01440281	CS
260	-29.4799	-98.2663333333	30	30	0.31	44567	2.2555209	CS

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
1780694940	0.5201	-0.083397	-13.82	0.5699999	0.595	0.48	87251
1780608540	0.6034969	-0.011503	-1.87	0.59	0.614	0.5699999	8378
1780522140	0.615	-0.065	-9.56	0.625	0.64	0.5699999	81366
1780435740	0.68	-0.015	-2.16	0.607	0.68	0.607	5474
1780349340	0.6949999	0.0649999	10.32	0.655	0.6986	0.61	17880
1780090080	0.63	-0.037	-5.55	0.64	0.68	0.63	6634
1780003320	0.667	-0.008	-1.19	0.669	0.669	0.62	10722
1779917340	0.675	0.019	2.90	0.72873	0.72873	0.6244	12025
1779830940	0.656	-0.08626	-11.62	0.6671	0.69142	0.656	23094
1779484920	0.74226	0.0290601	4.07	0.717298	0.7799	0.71	98445
1779398880	0.7131999	-0.0368	-4.91	0.755	0.755	0.702	66108
1779312300	0.75	0.091	13.81	0.6788999	0.75	0.612	124768
1779225660	0.659	-0.02	-2.95	0.67	0.679	0.613	12744
1779139740	0.679	-0.0036	-0.53	0.6751	0.679	0.613	3573
1778880000	0.6826	-0.01587	-2.27	0.6802	0.69502	0.6751	37665
1778793900	0.69847	0.006596	0.95	0.7063	0.7063	0.685	13602
1778707380	0.691874	-0.037651	-5.16	0.6959729	0.747	0.691874	17884
1778621340	0.729525	0.020125	2.84	0.6949999	0.747	0.6751	42773
1778534940	0.7094	0.0394	5.88	0.67	0.747	0.67	60812
1778275200	0.67	0.0008	0.12	0.6499	0.70992	0.6499	16345
1778188800	0.6692	-0.0411	-5.79	0.7105	0.7105	0.64	32464
1778102520	0.7103	0.020192	2.93	0.6999	0.775	0.6999	246662
1778016000	0.690108	-0.009892	-1.41	0.6899999	0.6949999	0.67414	29397
1777930140	0.7	0.035	5.26	0.675	0.7	0.665	97681
1777671000	0.665	0.055	9.02	0.64	0.685	0.64	47143
1777584540	0.61	0.0415	7.30	0.62	0.679083	0.607	50629
1777498140	0.5685	-0.0195	-3.32	0.591	0.615	0.561	54808
1777411800	0.588	-0.050875	-7.96	0.6205	0.63	0.588	28280
1777325400	0.638875	-0.043095	-6.32	0.675439	0.6899999	0.63	37790
1777065780	0.68197	-0.02783	-3.92	0.7099	0.7099	0.6496	3748
1776979740	0.7098	-0.005075	-0.71	0.70295	0.7098	0.670193	22160
1776893280	0.714875	0.061575	9.43	0.7099	0.714875	0.7	11377
1776806940	0.6533	-0.0719	-9.91	0.74	0.7699	0.64	85101
1776720540	0.7252	0.0001	0.01	0.7251	0.74312	0.7251	15657
1776460800	0.7251	-0.01154	-1.57	0.7361	0.7748	0.72	18928
1776374940	0.73664	-0.01336	-1.78	0.77	0.770477	0.7343269	14840
1776288360	0.75	0.02	2.74	0.75	0.76	0.7178099	19230
1776202140	0.73	-0.02625	-3.47	0.772	0.795	0.71	52945
1776115740	0.75625	-0.04365	-5.46	0.8	0.8	0.685	25577
1775856000	0.7999	0.1839	29.85	0.616	0.7999	0.616	249942
1775770140	0.616	0.021	3.53	0.6	0.62	0.6	55414
1775683500	0.595	0.005	0.85	0.62	0.62	0.595	19489
1775596800	0.59	0.01	1.72	0.62	0.62	0.59	5283
1775510940	0.58	-0.035	-5.69	0.6	0.6351	0.58	9073
1775164920	0.615	-0.02	-3.15	0.62785	0.63	0.59	17847
1775078400	0.635	0.01056	1.69	0.6001	0.645	0.6001	4409
1774992540	0.62444	0.0090401	1.47	0.62	0.645	0.608	15234
1774906080	0.6153999	-0.0126	-2.01	0.6	0.645	0.6	7305
1774646940	0.628	-0.002	-0.32	0.616	0.64	0.6	15939
1774560480	0.63	-0.0334	-5.03	0.645	0.645	0.6201	36083
1774473900	0.6634	0.0234	3.66	0.663	0.67	0.6427	9413
1774387560	0.64	-0.03	-4.48	0.64	0.64	0.64	2841
1774300800	0.67	0.045	7.20	0.68	0.68	0.637	6501
1774041960	0.625	-0.025	-3.85	0.63	0.6618	0.625	2179
1773955740	0.65	-0.0118	-1.78	0.669	0.671927	0.65	14655
1773869340	0.6618	0.005	0.76	0.68	0.68	0.651	8844
1773782700	0.6568	0.0168	2.63	0.6959999	0.6959999	0.651	95899
1773696120	0.64	0.005	0.79	0.64	0.7159	0.621	241145
1773437340	0.635	0.0341	5.67	0.6196	0.65	0.595	99838
1773350400	0.6009	-0.0041	-0.68	0.6180099	0.6245	0.595	12427
1773264540	0.605	0.005	0.83	0.624	0.624	0.59	14481
1773178080	0.6	-0.0275	-4.38	0.63	0.63	0.6	14862
1773091740	0.6274999	0.0124999	2.03	0.63	0.643	0.625	28800