Premium
BTCS Inc (BIC)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.195 | -11.1428571429 | 1.75 | 1.79 | 1.51 | 5457 | 1.6376509 | DE |
| 4 | -0.425 | -21.4646464646 | 1.98 | 2.47 | 1.51 | 4548 | 1.74178372 | DE |
| 12 | -0.915 | -37.044534413 | 2.47 | 4.05 | 1.51 | 3178 | 2.38610575 | DE |
| 26 | 0.48 | 44.6511627907 | 1.075 | 5.72 | 0.976 | 5027 | 3.10275244 | DE |
| 52 | 0.185 | 13.503649635 | 1.37 | 5.72 | 0.944 | 3223 | 2.91888734 | DE |
| 156 | 0.615 | 65.4255319149 | 0.94 | 5.72 | 0.805 | 2887 | 2.59348229 | DE |
| 260 | 0.615 | 65.4255319149 | 0.94 | 5.72 | 0.805 | 2887 | 2.59348229 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 1.53 | -0.06 | -3.77 | 1.51 | 1.53 | 1.51 | 275 |
| 1743024420 | 1.59 | -0.04 | -2.15 | 1.6 | 1.6 | 1.59 | 250 |
| 1742938020 | 1.625 | -0.11 | -6.07 | 1.79 | 1.79 | 1.615 | 23522 |
| 1742851620 | 1.73 | 0.08 | 4.85 | 1.645 | 1.73 | 1.575 | 3271 |
| 1742592420 | 1.65 | -0.1 | -5.71 | 1.65 | 1.65 | 1.65 | 200 |
| 1742506020 | 1.75 | 0 | 0.29 | 1.75 | 1.75 | 1.75 | 44 |
| 1742419620 | 1.745 | 0.07 | 3.87 | 1.725 | 1.745 | 1.675 | 1716 |
| 1742333220 | 1.68 | -0.05 | -2.89 | 1.785 | 1.785 | 1.62 | 21489 |
| 1742246820 | 1.73 | 0.05 | 3.28 | 1.73 | 1.73 | 1.73 | 195 |
| 1741987620 | 1.675 | 0.03 | 1.52 | 1.625 | 1.675 | 1.625 | 1104 |
| 1741901220 | 1.65 | -0.06 | -3.51 | 1.7 | 1.7 | 1.65 | 79 |
| 1741814820 | 1.71 | 0.09 | 5.56 | 1.625 | 1.71 | 1.595 | 1910 |
| 1741728420 | 1.62 | 0.04 | 2.21 | 1.6 | 1.62 | 1.595 | 3010 |
| 1741642020 | 1.585 | -0.27 | -14.56 | 1.8 | 1.8 | 1.585 | 5563 |
| 1741382820 | 1.855 | 0.03 | 1.64 | 1.86 | 1.86 | 1.735 | 252 |
| 1741296420 | 1.825 | -0.05 | -2.67 | 1.91 | 1.91 | 1.75 | 2607 |
| 1741210020 | 1.875 | -0.03 | -1.32 | 1.875 | 1.875 | 1.875 | 200 |
| 1741123620 | 1.9 | -0.05 | -2.31 | 1.945 | 1.945 | 1.735 | 3145 |
| 1741037220 | 1.945 | -0.06 | -2.75 | 2.22 | 2.47 | 1.935 | 16841 |
| 1740778020 | 2 | 0.12 | 6.10 | 1.68 | 2.13 | 1.6299999 | 4851 |
| 1740691620 | 1.885 | -0.06 | -2.84 | 1.98 | 1.99 | 1.855 | 710 |
| 1740605220 | 1.94 | -0.02 | -1.02 | 2.0499999 | 2.15 | 1.94 | 4003 |
| 1740518820 | 1.96 | -0.38 | -16.24 | 2.38 | 2.38 | 1.96 | 913 |
| 1740432420 | 2.34 | -0.17 | -6.77 | 2.47 | 2.64 | 2.33 | 4949 |
| 1740173220 | 2.5099999 | -0.11 | -4.20 | 2.66 | 2.66 | 2.5099999 | 245 |
| 1740086820 | 2.62 | -0.07 | -2.60 | 2.72 | 2.73 | 2.6 | 830 |
| 1740000420 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1739914020 | 2.69 | -0.08 | -2.89 | 2.7 | 2.87 | 2.69 | 365 |
| 1739827620 | 2.77 | 0.18 | 6.95 | 2.86 | 2.86 | 2.77 | 50 |
| 1739568420 | 2.59 | 0.09 | 3.60 | 2.59 | 2.59 | 2.59 | 42 |
| 1739482020 | 2.5 | -0.18 | -6.72 | 2.5 | 2.5 | 2.5 | 400 |
| 1739395620 | 2.68 | 0.12 | 4.69 | 2.7 | 2.7 | 2.64 | 1052 |
| 1739309220 | 2.56 | -0.24 | -8.57 | 2.65 | 2.65 | 2.56 | 750 |
| 1739222820 | 2.8 | 0.28 | 11.11 | 2.71 | 2.91 | 2.71 | 2152 |
| 1738963620 | 2.52 | -0.35 | -12.20 | 2.88 | 2.88 | 2.52 | 2897 |
| 1738877220 | 2.87 | -0.03 | -1.03 | 2.87 | 2.87 | 2.87 | 1000 |
| 1738790820 | 2.9 | -0.02 | -0.68 | 3.0099999 | 3.0099999 | 2.9 | 1734 |
| 1738704420 | 2.92 | 0.05 | 1.74 | 2.79 | 3.08 | 2.79 | 439 |
| 1738618020 | 2.87 | -0.33 | -10.31 | 3.0099999 | 3.0299999 | 2.7799999 | 570 |
| 1738358820 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1738272420 | 3.2 | 0.24 | 8.11 | 3.08 | 3.2 | 3.08 | 300 |
| 1738186020 | 2.96 | -0.12 | -3.90 | 3.16 | 3.16 | 2.96 | 1500 |
| 1738099620 | 3.08 | 0.18 | 6.21 | 3.0099999 | 3.15 | 3.0099999 | 4100 |
| 1738013220 | 2.9 | -0.66 | -18.54 | 3.04 | 3.04 | 2.9 | 4939 |
| 1737754020 | 3.56 | 0.34 | 10.56 | 3.42 | 3.58 | 3.27 | 4735 |
| 1737667620 | 3.22 | 0.19 | 6.27 | 3.09 | 3.2799999 | 2.85 | 546 |
| 1737581220 | 3.0299999 | -0.26 | -7.90 | 3.2599999 | 3.2599999 | 3.0099999 | 9370 |
| 1737494820 | 3.29 | 0.05 | 1.54 | 3.61 | 3.79 | 3.1 | 3821 |
| 1737408420 | 3.24 | -0.46 | -12.43 | 4 | 4.05 | 3.24 | 6514 |
| 1737149220 | 3.7 | 0.99 | 36.53 | 2.75 | 3.98 | 2.75 | 20136 |
| 1737062820 | 2.71 | -0.05 | -1.81 | 2.71 | 2.71 | 2.71 | 100 |
| 1736976420 | 2.7599999 | 0.36 | 15.00 | 2.4 | 2.77 | 2.4 | 1340 |
| 1736890020 | 2.4 | 0.02 | 0.84 | 2.4 | 2.4 | 2.4 | 10 |
| 1736803620 | 2.38 | -0.17 | -6.67 | 2.56 | 2.56 | 2.33 | 1376 |
| 1736544420 | 2.5499999 | 0.06 | 2.41 | 2.34 | 2.5499999 | 2.34 | 500 |
| 1736458020 | 2.49 | 0.16 | 6.87 | 2.49 | 2.49 | 2.49 | 327 |
| 1736371620 | 2.33 | -0.21 | -8.27 | 2.33 | 2.33 | 2.33 | 35 |
| 1736285220 | 2.54 | -0.08 | -3.05 | 2.5699999 | 2.68 | 2.54 | 3493 |
| 1736198820 | 2.62 | -0.05 | -1.87 | 2.75 | 2.75 | 2.42 | 6982 |
| 1735939620 | 2.67 | 0.09 | 3.49 | 2.5699999 | 2.67 | 2.5699999 | 205 |
| 1735853220 | 2.58 | 0.23 | 9.79 | 2.47 | 2.58 | 2.3199999 | 630 |
| 1735594020 | 2.35 | -0.05 | -2.08 | 2.35 | 2.35 | 2.35 | 1161 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
