Osprey Bitcoin Trust (QX)【OBTC】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	-0.8772	-3.3532622823	26.1596	26.59	23.99	8302	25.99613963	CS
4	0.0824	0.326984126984	25.2	27.7	23.05	15526	25.11476074	CS
12	-6.5076	-20.4705882353	31.79	32.45	23.05	16337	27.93155616	CS
26	5.1724	25.7205370462	20.11	33.59	18.86	14484	27.60046602	CS
52	4.6324	22.4329297821	20.65	33.59	13.59	13237	23.86297996	CS
156	13.4624	113.895093063	11.82	33.59	2.77	19395	12.30677603	CS
260	25.2792	789975	0.0032	60.58	0.0032	37489	17.68785072	CS

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
1743456180	25.21	-0.27	-1.06	23.99	25.39	23.99	11422
1743197340	25.48	-1.11	-4.17	25.8	26.38	25.1	1246
1743110880	26.59	0.73	2.80	25.74	26.59	25.69	2017
1743024540	25.865	-0.54	-2.03	26.25	26.29	25.5	4502
1742938140	26.4	-0.1	-0.38	26.1596	26.505	26.06	22322
1742851200	26.5	1	3.92	25.51	26.91	25.51	3784
1742592540	25.5	-0.07	-0.27	25.25	25.59	25.25	11461
1742505960	25.57	-0.18	-0.70	25.6912	25.99	25.156	2122
1742419200	25.75	1.07	4.34	24.77	25.75	24.77	14201
1742333400	24.68	-0.62	-2.45	24.55	24.68	24.31	12274
1742246400	25.3	0.05	0.20	24.83	25.3	24.81	4479
1741987680	25.25	1.12	4.64	24.53	25.7	24.53	15377
1741901340	24.13	-0.77	-3.09	24.65	24.65	23.7	11735
1741814940	24.9	-0.02	-0.08	24.94	25	24.67	27355
1741728480	24.92	1.37	5.82	25.08	25.37	24	20497
1741641600	23.55	-2.66	-10.15	26	26	23.05	84151
1741386000	26.21	-0.54	-2.02	26.07	27.05	26	7637
1741300140	26.75	-0.1	-0.37	26.77	27.7	26.13	10648
1741213440	26.85	0.15	0.56	27.44	27.45	26.14	32690
1741126800	26.7	0.76	2.93	25.2	26.88	24.33	10595
1741040760	25.94	0.22	0.86	26.944	27.99	25.41	58604
1740781260	25.72	0.28	1.10	24.85	25.72	24.66	18413
1740695340	25.44	-0.22	-0.86	25.76	26.36	24.9	14240
1740608400	25.66	-1.29	-4.79	26.144	26.69	25	17102
1740522480	26.95	-2.01	-6.94	27.5	27.74	25.84	19184
1740435600	28.96	0.15	0.52	29.07	29.07	27.79	13017
1740176400	28.81	-0.66	-2.24	29.6	29.8	28.5	40048
1740090480	29.47	0.61	2.11	29.19	29.623	28.99	18046
1740003960	28.86	0.64	2.26	28.32	28.86	28	4993
1739917740	28.222	-1.06	-3.61	29.28	29.28	28.06	11750
1739572020	29.28	0.49	1.70	28.8	29.5	28.29	3424
1739485320	28.79	0.04	0.14	28.75	28.79	28.27	6905
1739398920	28.75	0.55	1.95	28.16	28.99	28.14	39688
1739312940	28.2	-1.02	-3.49	29	29	28	5880
1739226000	29.22	0.18	0.62	29.56	29.56	28.9	23391
1738967160	29.04	-0.25	-0.85	29.839	30.37	28.82	7543
1738880400	29.29	0.09	0.31	30.04	30.04	28.73	4034
1738794000	29.2	-0.54	-1.82	29.74	29.7842	29	4962
1738708080	29.74	-1.21	-3.91	29.8	30.42	29.41	38039
1738621740	30.95	-0.3	-0.96	29.48	31.37	28.22	9352
1738362000	31.25	-0.67	-2.10	31.68	32.13	31	7159
1738276080	31.92	0.42	1.33	31.55	32.009999	31.08	40079
1738189740	31.5	1.11	3.65	30.55	31.5	30.55	5512
1738103280	30.39	-0.16	-0.52	31.296	31.5	30.39	10434
1738016820	30.55	-1.38	-4.32	30.405	31.15	29.835	6804
1737757440	31.93	0.43	1.37	31.5	32.22	31	67861
1737671220	31.5	-0.33	-1.04	31.59	32.45	30.97	14366
1737584640	31.83	-0.61	-1.88	31.65	32.39	31.29	3428
1737498540	32.439999	0.64	2.01	31.38	32.439999	31.38	12267
1737152880	31.8	1.1	3.58	31.418	32.14	31.41	12334
1737066420	30.7	0.2	0.66	30.12	30.7	29.27	4188
1736979720	30.5	0.66	2.21	30.495	30.995	29.95	25151
1736893380	29.84	0.88	3.04	29.28	29.99	29.28	33511
1736806800	28.96	-0.3	-1.03	28.69	28.96	27.83	7513
1736547720	29.26	0.31	1.07	29	29.97	28.9375	2715
1736375340	28.95	-0.85	-2.85	29.99	29.99	28.78	5421
1736288940	29.8	-1.73	-5.49	31.79	31.79	29.8	3340
1736202360	31.53	1.53	5.10	30.25	31.56	30.25	13211
1735942980	30	0	0.00	29.5	30.5	29.5	18560
1735856700	30	1.3	4.53	29.758	30.15	29.33	7422