Premium
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 | -0.005 | -1.26582278481 | 0.395 | 0.405 | 0.385 | 174577 | 0.39412596 | DE |
| 4 | 0.04 | 11.4285714286 | 0.35 | 0.405 | 0.345 | 277680 | 0.38363329 | DE |
| 12 | -0.025 | -6.02409638554 | 0.415 | 0.415 | 0.3325 | 144593 | 0.38506315 | DE |
| 26 | -0.15 | -27.7777777778 | 0.54 | 0.595 | 0.3325 | 146758 | 0.41349332 | DE |
| 52 | -0.15 | -27.7777777778 | 0.54 | 0.83 | 0.3325 | 249030 | 0.5415869 | DE |
| 156 | -0.15 | -27.7777777778 | 0.54 | 0.83 | 0.3325 | 249030 | 0.5415869 | DE |
| 260 | -0.15 | -27.7777777778 | 0.54 | 0.83 | 0.3325 | 249030 | 0.5415869 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 127217 |
| 1726726500 | 0.385 | -0.015 | -3.75 | 0.39 | 0.39 | 0.38 | 1920379 |
| 1726640100 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 141474 |
| 1726553700 | 0.395 | 0.005 | 1.28 | 0.385 | 0.4 | 0.385 | 135898 |
| 1726467300 | 0.39 | 0 | 0.00 | 0.385 | 0.4 | 0.385 | 134752 |
| 1726208100 | 0.39 | -0.005 | -1.27 | 0.39 | 0.405 | 0.39 | 159309 |
| 1726121700 | 0.395 | 0 | 0.00 | 0.395 | 0.405 | 0.39 | 301451 |
| 1726035300 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 160018 |
| 1725948900 | 0.4 | 0.02 | 5.26 | 0.395 | 0.405 | 0.39 | 138739 |
| 1725862500 | 0.38 | -0.015 | -3.80 | 0.39 | 0.395 | 0.3675 | 177331 |
| 1725603300 | 0.395 | -0.005 | -1.25 | 0.39 | 0.4 | 0.39 | 167775 |
| 1725516900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 155917 |
| 1725430500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 141394 |
| 1725344100 | 0.4 | 0.02 | 5.26 | 0.375 | 0.405 | 0.375 | 138024 |
| 1725257700 | 0.38 | 0.01 | 2.70 | 0.365 | 0.385 | 0.365 | 137127 |
| 1724998500 | 0.37 | -0.025 | -6.33 | 0.38 | 0.395 | 0.365 | 179735 |
| 1724912100 | 0.395 | 0.015 | 3.95 | 0.375 | 0.4 | 0.375 | 167239 |
| 1724825700 | 0.38 | -0.015 | -3.80 | 0.37 | 0.39 | 0.365 | 264504 |
| 1724739300 | 0.395 | 0.01 | 2.60 | 0.38 | 0.405 | 0.38 | 262723 |
| 1724652900 | 0.385 | 0.02 | 5.48 | 0.365 | 0.39 | 0.35 | 1263816 |
| 1724393700 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 312299 |
| 1724307300 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.375 | 0.3449999 | 896410 |
| 1724220900 | 0.3449999 | -0.05 | -12.66 | 0.385 | 0.4 | 0.3325 | 424243 |
| 1724134500 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.385 | 106093 |
| 1724048100 | 0.39 | 0.005 | 1.30 | 0.375 | 0.39 | 0.375 | 21641 |
| 1723788900 | 0.385 | -0.005 | -1.28 | 0.37 | 0.385 | 0.35 | 69841 |
| 1723702500 | 0.39 | 0 | 0.00 | 0.37 | 0.39 | 0.37 | 16201 |
| 1723616100 | 0.39 | 0.02 | 5.41 | 0.3675 | 0.4 | 0.3675 | 81315 |
| 1723529700 | 0.37 | -0.0125 | -3.27 | 0.375 | 0.38 | 0.37 | 168638 |
| 1723443300 | 0.3825 | 0.0025 | 0.66 | 0.38 | 0.39 | 0.375 | 27715 |
| 1723184100 | 0.38 | 0.005 | 1.33 | 0.385 | 0.39 | 0.38 | 39996 |
| 1723097700 | 0.375 | -0.005 | -1.32 | 0.385 | 0.39 | 0.375 | 38336 |
| 1723011300 | 0.38 | 0 | 0.00 | 0.39 | 0.395 | 0.38 | 21911 |
| 1722924900 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 271102 |
| 1722838500 | 0.39 | -0.005 | -1.27 | 0.375 | 0.4 | 0.375 | 67134 |
| 1722579300 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 47439 |
| 1722492900 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.385 | 246099 |
| 1722406500 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 18392 |
| 1722320100 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 6633 |
| 1722233700 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.39 | 18215 |
| 1721974500 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 933 |
| 1721888100 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.385 | 53936 |
| 1721801700 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 17352 |
| 1721715300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4987 |
| 1721628900 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 179231 |
| 1721369700 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4 | 0.39 | 8877 |
| 1721283300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 73455 |
| 1721196900 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.385 | 228483 |
| 1721110500 | 0.39 | -0.005 | -1.27 | 0.385 | 0.39 | 0.385 | 1988 |
| 1721024100 | 0.395 | 0.005 | 1.28 | 0.385 | 0.395 | 0.38 | 97015 |
| 1720764900 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.39 | 24347 |
| 1720678500 | 0.395 | 0.01 | 2.60 | 0.395 | 0.395 | 0.385 | 28595 |
| 1720592100 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.38 | 25314 |
| 1720505700 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 89384 |
| 1720419300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 37920 |
| 1720160100 | 0.39 | 0 | 0.00 | 0.4 | 0.405 | 0.39 | 39646 |
| 1720073700 | 0.39 | -0.01 | -2.50 | 0.395 | 0.4 | 0.39 | 123466 |
| 1719987300 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.395 | 169835 |
| 1719900900 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.4099999 | 0.4 | 3454 |
| 1719814500 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.4 | 44844 |
| 1719555300 | 0.415 | 0 | 0.00 | 0.4 | 0.415 | 0.395 | 199252 |
| 1719468900 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 111805 |
| 1719382500 | 0.415 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 231087 |
| 1719296100 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 121295 |
| 1719209700 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.395 | 48971 |
| 1718950500 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4025 | 165250 |
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
![Logo de Free TON [TON Crystal] (TONBTC).](/common/images/company/COIN_TONUSD.png){kind=small}
