Premium
Bit Digital Inc (BTBT)
NASDAQ
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 | -0.69 | -22.1153846154 | 3.12 | 3.15 | 2.4001 | 13373925 | 2.80363061 | CS |
| 4 | -0.74 | -23.3438485804 | 3.17 | 3.35 | 2.4001 | 14733015 | 3.04112976 | CS |
| 12 | -1.91 | -44.0092165899 | 4.34 | 5.2 | 2.4001 | 16481926 | 3.58416709 | CS |
| 26 | -1.4 | -36.5535248042 | 3.83 | 5.74 | 2.4001 | 14884084 | 3.7876228 | CS |
| 52 | -0.26 | -9.66542750929 | 2.69 | 5.74 | 1.76 | 12091942 | 3.4688997 | CS |
| 156 | -1.33 | -35.3723404255 | 3.76 | 5.74 | 0.5301 | 6435122 | 3.18871464 | CS |
| 260 | -2.51 | -50.8097165992 | 4.94 | 33 | 0.5301 | 6523206 | 6.3682666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 2.57 | -0.14 | -5.17 | 2.7 | 2.71 | 2.52 | 18696566 |
| 1740180900 | 2.71 | -0.24 | -8.14 | 3.025 | 3.05 | 2.71 | 14784770 |
| 1740094500 | 2.95 | -0.05 | -1.67 | 3.02 | 3.02 | 2.9 | 9962771 |
| 1740008100 | 3 | 0.02 | 0.67 | 3 | 3.1 | 2.97 | 8130399 |
| 1739921700 | 2.98 | -0.14 | -4.49 | 3.12 | 3.15 | 2.98 | 15295119 |
| 1739576100 | 3.12 | -0.03 | -0.95 | 3.15 | 3.1999 | 3.06 | 9885594 |
| 1739489700 | 3.15 | 0.07 | 2.27 | 3.08 | 3.15 | 2.95 | 15245058 |
| 1739403300 | 3.08 | 0.17 | 5.84 | 2.87 | 3.09 | 2.85 | 13632565 |
| 1739316900 | 2.91 | -0.15 | -4.90 | 3.015 | 3.095 | 2.9 | 9667797 |
| 1739230500 | 3.06 | -0.03 | -0.81 | 3.14 | 3.14 | 3.0246 | 10590518 |
| 1738971300 | 3.085 | -0.01 | -0.16 | 3.16 | 3.325 | 3.06 | 14922981 |
| 1738884900 | 3.09 | -0.01 | -0.32 | 3.13 | 3.27 | 3.0299999 | 13129345 |
| 1738798500 | 3.1 | -0.13 | -4.02 | 3.22 | 3.29 | 3.06 | 13823602 |
| 1738712100 | 3.23 | 0.05 | 1.57 | 3.17 | 3.2599999 | 3.115 | 14757902 |
| 1738625700 | 3.18 | 0.03 | 0.95 | 2.88 | 3.27 | 2.84 | 24878157 |
| 1738366500 | 3.15 | -0.1 | -3.08 | 3.2599999 | 3.35 | 3.12 | 14698529 |
| 1738280100 | 3.25 | 0.2 | 6.56 | 3.14 | 3.32 | 3.13 | 23533410 |
| 1738193700 | 3.05 | 0.07 | 2.35 | 2.98 | 3.09 | 2.92 | 17262805 |
| 1738107300 | 2.98 | -0.13 | -4.18 | 3.17 | 3.1791999 | 2.91 | 17029394 |
| 1738020900 | 3.11 | -0.58 | -15.72 | 3.44 | 3.465 | 2.99 | 22566630 |
| 1737761700 | 3.69 | -0.02 | -0.54 | 3.72 | 3.89 | 3.64 | 21116304 |
| 1737675300 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1737588900 | 3.71 | 0.01 | 0.27 | 3.64 | 3.74 | 3.46 | 14912496 |
| 1737502500 | 3.7 | 0.02 | 0.54 | 3.71 | 3.78 | 3.515 | 20321787 |
| 1737156900 | 3.68 | 0.05 | 1.38 | 3.79 | 3.88 | 3.64 | 17280655 |
| 1737070500 | 3.63 | -0.06 | -1.63 | 3.64 | 3.69 | 3.49 | 12202271 |
| 1736984100 | 3.69 | 0.3 | 8.85 | 3.58 | 3.77 | 3.4905 | 20562813 |
| 1736897700 | 3.39 | 0.18 | 5.61 | 3.37 | 3.53 | 3.32 | 11419149 |
| 1736811300 | 3.21 | -0.16 | -4.75 | 3.15 | 3.23 | 3.04 | 14587400 |
| 1736552100 | 3.37 | 0.01 | 0.30 | 3.31 | 3.375 | 3.15 | 10920587 |
| 1736379300 | 3.36 | -0.26 | -7.18 | 3.44 | 3.51 | 3.185 | 13273426 |
| 1736292900 | 3.62 | -0.26 | -6.70 | 3.83 | 3.86 | 3.49 | 21467548 |
| 1736206500 | 3.88 | 0.19 | 5.15 | 3.79 | 4.025 | 3.635 | 20654242 |
| 1735947300 | 3.69 | 0.57 | 18.27 | 3.14 | 3.71 | 3.12 | 19082856 |
| 1735860900 | 3.12 | 0.19 | 6.48 | 3.02 | 3.2599999 | 2.9965 | 16450428 |
| 1735688100 | 2.93 | -0.07 | -2.33 | 3.1 | 3.16 | 2.9 | 13386747 |
| 1735601700 | 3 | -0.18 | -5.66 | 3.08 | 3.11 | 2.91 | 11993967 |
| 1735342500 | 3.18 | -0.16 | -4.65 | 3.33 | 3.37 | 3.05 | 12413193 |
| 1735256100 | 3.335 | 0 | 0.15 | 3.279 | 3.42 | 3.22 | 7928367 |
| 1735077840 | 3.33 | 0.15 | 4.72 | 3.33 | 3.42 | 3.23 | 8105320 |
| 1734996900 | 3.18 | -0.17 | -5.07 | 3.33 | 3.35 | 3.15 | 10365573 |
| 1734737700 | 3.35 | -0.04 | -1.18 | 3.27 | 3.5 | 3.23 | 19706922 |
| 1734651300 | 3.39 | -0.32 | -8.63 | 3.86 | 3.88 | 3.38 | 19321557 |
| 1734564900 | 3.71 | -0.51 | -12.09 | 4.17 | 4.22 | 3.62 | 24770747 |
| 1734478500 | 4.22 | -0.09 | -2.09 | 4.41 | 4.5199999 | 4.12 | 20162632 |
| 1734392100 | 4.3099999 | 0.21 | 5.12 | 4.2 | 4.55 | 4.05 | 34610360 |
| 1734132900 | 4.1 | -0.14 | -3.30 | 4.21 | 4.2699999 | 4.08 | 11631270 |
| 1734046500 | 4.24 | -0.23 | -5.15 | 4.59 | 4.72 | 4.2001 | 18346956 |
| 1733960100 | 4.47 | 0.16 | 3.71 | 4.5199999 | 4.74 | 4.35 | 19279919 |
| 1733873700 | 4.3099999 | -0.22 | -4.86 | 4.5599999 | 4.6 | 4.25 | 14480514 |
| 1733787300 | 4.53 | -0.35 | -7.17 | 4.82 | 4.97 | 4.45 | 16299505 |
| 1733528100 | 4.88 | 0.41 | 9.17 | 4.6 | 5.15 | 4.5 | 26027162 |
| 1733441700 | 4.47 | -0.45 | -9.15 | 5.16 | 5.2 | 4.43 | 27768221 |
| 1733355300 | 4.92 | 0.57 | 13.10 | 4.44 | 4.94 | 4.39 | 21826939 |
| 1733268900 | 4.35 | -0.24 | -5.23 | 4.34 | 4.6 | 4.28 | 14852275 |
| 1733182500 | 4.59 | -0.02 | -0.43 | 4.58 | 4.84 | 4.41 | 21372230 |
| 1732917840 | 4.61 | 0.18 | 4.06 | 4.51 | 5 | 4.468 | 20327415 |
| 1732750500 | 4.43 | 0.69 | 18.45 | 3.96 | 4.48 | 3.91 | 31031467 |
| 1732664100 | 3.74 | -0.51 | -12.00 | 4.05 | 4.11 | 3.69 | 26677165 |
| 1732577700 | 4.25 | -0.19 | -4.28 | 4.55 | 4.59 | 4.15 | 20963001 |
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
