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 | 0.16 | 2.13618157543 | 7.49 | 8.51 | 7.49 | 5583401 | 7.61528413 | DE |
| 4 | -0.19 | -2.42346938776 | 7.84 | 8.51 | 7.39 | 5735263 | 7.69974807 | DE |
| 12 | -0.83 | -9.78773584906 | 8.48 | 9.21 | 6.5 | 5334431 | 8.04781888 | DE |
| 26 | 0.14 | 1.86418109188 | 7.51 | 9.21 | 5.76 | 4652813 | 7.98879358 | DE |
| 52 | 1.32 | 20.8530805687 | 6.33 | 9.21 | 5 | 4748077 | 7.43193556 | DE |
| 156 | 3.17 | 70.7589285714 | 4.48 | 9.21 | 3.5 | 5811993 | 5.77405434 | DE |
| 260 | 1.44 | 23.1884057971 | 6.21 | 9.21 | 3.5 | 6185169 | 5.44598883 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742879700 | 7.69 | 0.05 | 0.65 | 7.67 | 7.75 | 7.66 | 4214645 |
| 1742793300 | 7.64 | 0.08 | 1.06 | 7.59 | 7.68 | 7.56 | 3953284 |
| 1742534100 | 7.56 | -0.07 | -0.92 | 7.64 | 8.51 | 7.5 | 8908767 |
| 1742447700 | 7.63 | 0.01 | 0.20 | 7.61 | 8.25 | 7.6 | 5532248 |
| 1742361300 | 7.615 | 0.11 | 1.40 | 7.49 | 7.75 | 7.49 | 5308061 |
| 1742274900 | 7.51 | 0.01 | 0.13 | 7.58 | 8.25 | 7.485 | 5719762 |
| 1742188500 | 7.5 | -0.13 | -1.70 | 7.58 | 7.62 | 7.49 | 4459442 |
| 1741929300 | 7.63 | 0.06 | 0.79 | 7.55 | 7.66 | 7.515 | 4619196 |
| 1741842900 | 7.57 | -0.03 | -0.39 | 7.65 | 7.68 | 7.54 | 6011591 |
| 1741756500 | 7.6 | -0.05 | -0.59 | 7.4 | 7.615 | 7.39 | 6539144 |
| 1741670100 | 7.645 | -0.12 | -1.48 | 7.75 | 7.75 | 7.52 | 5969793 |
| 1741583700 | 7.76 | 0.07 | 0.91 | 7.64 | 7.84 | 7.64 | 3761527 |
| 1741324500 | 7.69 | -0.12 | -1.54 | 7.8 | 7.84 | 7.68 | 4324031 |
| 1741238100 | 7.81 | 0.01 | 0.13 | 7.77 | 7.84 | 7.72 | 4693419 |
| 1741151700 | 7.8 | 0.08 | 1.04 | 7.6 | 8.5 | 7.6 | 5771793 |
| 1741065300 | 7.72 | -0.11 | -1.40 | 7.83 | 7.86 | 7.68 | 6292759 |
| 1740978900 | 7.83 | -0.07 | -0.89 | 7.95 | 7.99 | 7.71 | 6018350 |
| 1740719700 | 7.9 | -0.03 | -0.38 | 7.82 | 7.945 | 7.795 | 9840320 |
| 1740633300 | 7.93 | 0.09 | 1.15 | 7.9 | 7.98 | 7.85 | 5136162 |
| 1740546900 | 7.84 | -0.01 | -0.13 | 7.84 | 7.9 | 7.76 | 7630957 |
| 1740460500 | 7.85 | -0.09 | -1.13 | 8 | 8 | 7.84 | 5482743 |
| 1740374100 | 7.94 | 0.18 | 2.32 | 7.79 | 7.95 | 7.765 | 6180158 |
| 1740114900 | 7.76 | -0.1 | -1.27 | 7.89 | 8.75 | 7.745 | 8638914 |
| 1740028500 | 7.86 | 0.19 | 2.48 | 7.74 | 8.75 | 7.72 | 12761982 |
| 1739942100 | 7.67 | 0.16 | 2.13 | 7.59 | 7.69 | 7.43 | 11724737 |
| 1739855700 | 7.51 | -0.06 | -0.79 | 7.5 | 7.57 | 6.75 | 11762658 |
| 1739769300 | 7.57 | -0.28 | -3.57 | 7.63 | 7.81 | 7.49 | 11518292 |
| 1739510100 | 7.85 | 0.05 | 0.64 | 7.92 | 7.94 | 7.76 | 8969026 |
| 1739423700 | 7.8 | -1.12 | -12.56 | 8.45 | 8.45 | 7.7 | 19784572 |
| 1739337300 | 8.92 | 0.02 | 0.22 | 9 | 9.05 | 8.905 | 5937352 |
| 1739250900 | 8.9 | 0.05 | 0.56 | 8.89 | 8.94 | 8.815 | 4473072 |
| 1739164500 | 8.85 | 0.04 | 0.45 | 8.8 | 8.88 | 8.7899999 | 3778472 |
| 1738905300 | 8.81 | -0.07 | -0.79 | 8.98 | 8.98 | 8.78 | 5057789 |
| 1738818900 | 8.88 | 0.1 | 1.14 | 8.86 | 8.92 | 8.81 | 4676297 |
| 1738732500 | 8.78 | -0.14 | -1.57 | 8.95 | 8.96 | 8.77 | 5635120 |
| 1738646100 | 8.92 | -0.02 | -0.22 | 9.01 | 9.01 | 8.86 | 4255951 |
| 1738559700 | 8.94 | -0.25 | -2.72 | 8.93 | 9.07 | 8.91 | 3324112 |
| 1738300500 | 9.19 | 0.26 | 2.91 | 9 | 9.21 | 8.94 | 4460618 |
| 1738214100 | 8.93 | -0.01 | -0.11 | 8.95 | 9.03 | 8.91 | 2760339 |
| 1738127700 | 8.94 | 0.13 | 1.48 | 8.8 | 8.945 | 8.8 | 2652597 |
| 1738041300 | 8.81 | 0 | 0.00 | 8.85 | 8.8699999 | 8.8 | 3515685 |
| 1737695700 | 8.81 | -0.01 | -0.11 | 8.8 | 8.9 | 8.78 | 2327837 |
| 1737609300 | 8.82 | -0.03 | -0.34 | 8.75 | 8.85 | 8.71 | 3550810 |
| 1737522900 | 8.85 | 0.17 | 1.96 | 8.8 | 8.8699999 | 8.74 | 3421223 |
| 1737436500 | 8.68 | 0.03 | 0.35 | 8.73 | 8.74 | 8.56 | 3412602 |
| 1737350100 | 8.65 | -0.03 | -0.35 | 8.65 | 8.72 | 8.6199999 | 1849516 |
| 1737090900 | 8.68 | 0.04 | 0.46 | 8.63 | 8.75 | 6.5 | 3143427 |
| 1737004500 | 8.64 | 0.1 | 1.17 | 8.65 | 8.67 | 8.58 | 3550277 |
| 1736918100 | 8.5399999 | 0.11 | 1.30 | 8.51 | 8.6199999 | 8.4949999 | 3318435 |
| 1736831700 | 8.43 | 0.01 | 0.12 | 8.43 | 8.5 | 8.42 | 2355508 |
| 1736745300 | 8.42 | -0.11 | -1.29 | 8.39 | 8.49 | 8.39 | 2260276 |
| 1736486100 | 8.53 | -0.02 | -0.23 | 8.51 | 8.6 | 8.47 | 1722979 |
| 1736399700 | 8.55 | -0.01 | -0.12 | 8.55 | 8.59 | 8.44 | 2312013 |
| 1736313300 | 8.56 | 0.21 | 2.51 | 8.45 | 8.58 | 8.42 | 4551890 |
| 1736226900 | 8.35 | -0.17 | -2.00 | 8.5399999 | 8.6 | 8.33 | 3154099 |
| 1736140500 | 8.52 | 0 | 0.00 | 8.6 | 8.6 | 8.49 | 2887149 |
| 1735881300 | 8.52 | -0.03 | -0.35 | 8.52 | 8.545 | 8.45 | 1856499 |
| 1735794900 | 8.55 | 0.09 | 1.06 | 8.48 | 8.57 | 8.46 | 1666701 |
| 1735617660 | 8.46 | -0.12 | -1.40 | 8.39 | 8.56 | 8.35 | 1566744 |
| 1735535700 | 8.58 | 0.01 | 0.12 | 8.57 | 8.63 | 8.52 | 2298509 |
| 1735276500 | 8.57 | 0.07 | 0.82 | 8.5 | 8.61 | 8.47 | 2035518 |
| 1735014060 | 8.5 | -0.03 | -0.29 | 8.53 | 8.58 | 8.46 | 1606239 |
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 Suretly [Ethereum] (SURETH).](/common/images/company/COIN_SURUSD.png){kind=small}
