Premium
Grayscale Coindesk Crypto 5 ETF (GDLC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.38 | -8.17588457575 | 29.11 | 29.3002 | 25.97 | 48367 | 27.36389834 | SP |
| 4 | -5.85 | -17.955801105 | 32.58 | 33.24 | 25.97 | 50606 | 28.72283399 | SP |
| 12 | -5.06 | -15.9169550173 | 31.79 | 36.87 | 25.97 | 46426 | 32.45378497 | SP |
| 26 | -15.2 | -36.2508943477 | 41.93 | 46.59 | 25.97 | 68115 | 34.92850476 | SP |
| 52 | -28.99 | -52.0279971285 | 55.72 | 61.89 | 25.97 | 121525 | 44.53287656 | SP |
| 156 | -28.99 | -52.0279971285 | 55.72 | 61.89 | 25.97 | 121525 | 44.53287656 | SP |
| 260 | -28.99 | -52.0279971285 | 55.72 | 61.89 | 25.97 | 121525 | 44.53287656 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 26.73 | 0.26 | 0.98 | 26.2 | 27 | 26.2 | 28067 |
| 1782426600 | 26.47 | -0.31 | -1.16 | 27.28 | 27.325 | 25.97 | 36029 |
| 1782340200 | 26.78 | -1.11 | -3.98 | 27.61 | 27.61 | 26.4 | 74282 |
| 1782253800 | 27.89 | -0.91 | -3.16 | 27.69 | 28.005 | 27.69 | 48177 |
| 1782167400 | 28.8 | 0.61 | 2.15 | 29.11 | 29.3002 | 28.7399 | 34979 |
| 1781821800 | 28.1949 | -0.59 | -2.06 | 28.78 | 28.92 | 27.9201 | 29161 |
| 1781735400 | 28.788 | -0.64 | -2.18 | 29.13 | 29.74 | 28.788 | 36188 |
| 1781649000 | 29.43 | -0.5 | -1.67 | 29.58 | 29.705 | 29.38 | 39296 |
| 1781562600 | 29.93 | 1.54 | 5.42 | 30 | 30.2599 | 29.8 | 25441 |
| 1781303400 | 28.39 | -0.02 | -0.07 | 28.24 | 28.66 | 28.1618 | 21294 |
| 1781217000 | 28.4111 | 0.86 | 3.13 | 27.94 | 28.5299 | 27.82 | 43490 |
| 1781130600 | 27.55 | -0.23 | -0.83 | 27.47 | 27.9 | 27.46 | 34972 |
| 1781044200 | 27.78 | -0.57 | -2.01 | 27.88 | 28 | 27.26 | 72751 |
| 1780957800 | 28.35 | 1.44 | 5.35 | 28.42 | 28.7 | 28.31 | 53811 |
| 1780698600 | 26.91 | -1.7 | -5.94 | 27.84 | 27.8476 | 26.4 | 93424 |
| 1780612200 | 28.61 | -0.76 | -2.59 | 28.49 | 29 | 28.34 | 63047 |
| 1780525800 | 29.37 | -1 | -3.29 | 30.1 | 30.2 | 29.35 | 99915 |
| 1780439400 | 30.37 | -1.93 | -5.98 | 31.2 | 31.22 | 30.17 | 54669 |
| 1780353000 | 32.299999 | -0.53 | -1.61 | 32.28 | 32.33 | 31.83 | 44475 |
| 1780093800 | 32.83 | -0.04 | -0.12 | 32.58 | 33.24 | 32.45 | 56105 |
| 1780007400 | 32.869999 | -0.63 | -1.88 | 32.65 | 32.97 | 32.39 | 40943 |
| 1779921000 | 33.5 | -0.42 | -1.24 | 33.549999 | 33.7483 | 33.38 | 15968 |
| 1779834600 | 33.92 | 0.13 | 0.38 | 34.24 | 34.63 | 33.78 | 49940 |
| 1779489000 | 33.79 | -0.99 | -2.85 | 34.49 | 34.54 | 33.77 | 51384 |
| 1779402600 | 34.78 | 0.11 | 0.32 | 34.43 | 34.88 | 34.28 | 26177 |
| 1779316200 | 34.67 | 0.46 | 1.34 | 34.42 | 34.7 | 34.33 | 30773 |
| 1779229800 | 34.21 | -0.15 | -0.43 | 34.13 | 34.38 | 34 | 44429 |
| 1779143400 | 34.358 | -1.17 | -3.30 | 34.54 | 34.61 | 33.91 | 26855 |
| 1778884200 | 35.53 | -1.07 | -2.92 | 35.92 | 35.92 | 35.28 | 41125 |
| 1778797800 | 36.6 | 0.96 | 2.69 | 35.85 | 36.77 | 35.76 | 42545 |
| 1778711400 | 35.64 | -0.57 | -1.57 | 36.03 | 36.03 | 35.41 | 153950 |
| 1778625000 | 36.21 | -0.63 | -1.71 | 36.23 | 36.3 | 35.9 | 27054 |
| 1778538600 | 36.84 | 0.84 | 2.33 | 36.49 | 36.87 | 36.2099 | 38049 |
| 1778279400 | 36 | 0.07 | 0.19 | 35.65 | 36.0694 | 35.61 | 30722 |
| 1778193000 | 35.93 | -0.54 | -1.48 | 36.29 | 36.33 | 35.61 | 46600 |
| 1778106600 | 36.47 | -0.12 | -0.33 | 36.76 | 36.77 | 36.38 | 34449 |
| 1778020200 | 36.59 | 0.61 | 1.70 | 36.58 | 36.605 | 36.29 | 46527 |
| 1777933800 | 35.98 | 0.78 | 2.22 | 35.69 | 36.2391 | 35.34 | 47605 |
| 1777674600 | 35.2 | 0.79 | 2.30 | 35.12 | 35.46 | 35.09 | 104007 |
| 1777588200 | 34.4077 | 0.46 | 1.35 | 34.34 | 34.4414 | 34.26 | 34726 |
| 1777501800 | 33.95 | -0.54 | -1.57 | 34.76 | 34.76 | 33.76 | 40398 |
| 1777415400 | 34.49 | -0.16 | -0.45 | 34.45 | 34.57 | 34.15 | 30567 |
| 1777329000 | 34.6461 | -0.44 | -1.27 | 34.99 | 35.205 | 34.505 | 54066 |
| 1777069800 | 35.09 | 0.03 | 0.09 | 35.25 | 35.305 | 35.07 | 12677 |
| 1776983400 | 35.06 | -0.72 | -2.01 | 35.1 | 35.52 | 34.7894 | 23623 |
| 1776897000 | 35.78 | 1.64 | 4.80 | 35.56 | 36 | 35.55 | 38672 |
| 1776810600 | 34.14 | -0.57 | -1.64 | 34.54 | 34.745 | 34.06 | 104329 |
| 1776724200 | 34.7083 | -0.66 | -1.87 | 34.31 | 34.8 | 34.1501 | 17244 |
| 1776465000 | 35.37 | 0.88 | 2.55 | 35 | 35.77 | 35 | 34466 |
| 1776378600 | 34.49 | 0.22 | 0.64 | 34.23 | 34.57 | 33.56 | 28632 |
| 1776292200 | 34.27 | 0.4 | 1.18 | 33.97 | 34.39 | 33.66 | 21026 |
| 1776205800 | 33.87 | 0.45 | 1.35 | 34.02 | 34.52 | 33.74 | 36323 |
| 1776119400 | 33.42 | 0.01 | 0.03 | 32.43 | 33.439999 | 32.32 | 25037 |
| 1775860200 | 33.409999 | 0.51 | 1.55 | 32.97 | 33.409999 | 32.744999 | 27896 |
| 1775773800 | 32.9 | 0.31 | 0.95 | 32.45 | 33.049999 | 32.174999 | 105764 |
| 1775687400 | 32.59 | 1 | 3.17 | 33.14 | 33.244999 | 32.35 | 53393 |
| 1775601000 | 31.59 | -0.32 | -1.00 | 31.27 | 31.59 | 30.89 | 38464 |
| 1775514600 | 31.91 | 1.2 | 3.91 | 31.79 | 32.06 | 31.69 | 58395 |
| 1775169000 | 30.71 | -0.72 | -2.29 | 30.21 | 30.8145 | 30.04 | 27341 |
| 1775082600 | 31.43 | 0.24 | 0.77 | 31.49 | 31.79 | 31.19 | 93453 |
| 1774996200 | 31.19 | 0.67 | 2.20 | 30.57 | 31.28 | 30.485 | 23880 |
| 1774909800 | 30.52 | 0.24 | 0.79 | 31.14 | 31.14 | 30.34 | 25156 |
| 1774650600 | 30.28 | -1.1 | -3.51 | 30.55 | 30.625 | 30.0801 | 41600 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
