Premium
BTC Digital Ltd (BTCT)
NASDAQ
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 | -1.84 | -27.2997032641 | 6.74 | 7.22 | 4.37 | 949765 | 5.5024606 | CS |
| 4 | -12.36 | -71.6106604867 | 17.26 | 18.75 | 4.37 | 1012764 | 11.39841291 | CS |
| 12 | 3.08 | 169.230769231 | 1.82 | 26.58 | 1.4 | 4068171 | 13.26713019 | CS |
| 26 | 2.67 | 119.730941704 | 2.23 | 26.58 | 1.32 | 1919878 | 13.18988475 | CS |
| 52 | 1.06 | 27.6041666667 | 3.84 | 26.58 | 1.32 | 995034 | 13.00889248 | CS |
| 156 | -0.55 | -10.0917431193 | 5.45 | 26.58 | 1.32 | 846926 | 12.61683735 | CS |
| 260 | -0.55 | -10.0917431193 | 5.45 | 26.58 | 1.32 | 846926 | 12.61683735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.99 | 0.62 | 14.19 | 4.37 | 5.1 | 4.2699999 | 690964 |
| 1734651300 | 4.37 | -0.53 | -10.82 | 5 | 5.1758 | 4.37 | 494500 |
| 1734564900 | 4.9 | -0.24 | -4.67 | 4.92 | 5.8 | 4.86 | 758167 |
| 1734478500 | 5.14 | -0.87 | -14.48 | 5.53 | 5.53 | 4.6949 | 1210058 |
| 1734392100 | 6.01 | -0.37 | -5.80 | 6.95 | 6.95 | 5.85 | 1488584 |
| 1734132900 | 6.38 | 0.01 | 0.16 | 6.74 | 7.22 | 6.37 | 797515 |
| 1734046500 | 6.37 | -1.91 | -23.07 | 8.11 | 8.14 | 6.12 | 1143285 |
| 1733960100 | 8.28 | -1.16 | -12.29 | 9.19 | 9.3 | 8 | 856532 |
| 1733873700 | 9.44 | -0.68 | -6.72 | 10.1 | 10.2 | 9.3 | 362173 |
| 1733787300 | 10.12 | -0.38 | -3.62 | 10.5 | 10.85 | 9.01 | 813605 |
| 1733528100 | 10.5 | -5.16 | -32.95 | 11.06 | 12.51 | 10.42 | 3296682 |
| 1733441700 | 15.66 | -0.35 | -2.19 | 18.1 | 18.75 | 15.31 | 1553975 |
| 1733355300 | 16.01 | 1.33 | 9.06 | 14.22 | 16.83 | 13.61 | 959807 |
| 1733268900 | 14.68 | 0.05 | 0.34 | 13.78 | 14.81 | 13.78 | 253804 |
| 1733182500 | 14.63 | -1.25 | -7.87 | 15.39 | 15.87 | 13.9801 | 448690 |
| 1732917840 | 15.88 | 0.03 | 0.19 | 15.8 | 16.51 | 15.5 | 415092 |
| 1732750500 | 15.85 | 0.51 | 3.36 | 15.16 | 16.84 | 15.1 | 765786 |
| 1732664100 | 15.335 | 0.02 | 0.10 | 13.74 | 16 | 13.69 | 566493 |
| 1732577700 | 15.32 | -1.38 | -8.26 | 15.72 | 15.9649 | 13.7001 | 928340 |
| 1732318500 | 16.7 | -1.15 | -6.44 | 17.26 | 17.4 | 15.6 | 1571097 |
| 1732232100 | 17.85 | -0.25 | -1.38 | 19.2 | 19.83 | 16.5 | 2844767 |
| 1732145700 | 18.1 | 1.78 | 10.91 | 19.35 | 20.56 | 17.53 | 6372306 |
| 1732059300 | 16.32 | 3.44 | 26.71 | 13.55 | 17.95 | 13 | 6241595 |
| 1731972900 | 12.88 | -6.39 | -33.16 | 18.08 | 19.33 | 11.9 | 4599653 |
| 1731713700 | 19.27 | -0.48 | -2.43 | 19.1 | 20.9 | 17.4 | 6463337 |
| 1731627300 | 19.75 | 2.1 | 11.90 | 24.2 | 24.8 | 16.89 | 20428396 |
| 1731540900 | 17.65 | 7.15 | 68.10 | 22.45 | 26.58 | 15.36 | 45193229 |
| 1731454500 | 10.5 | 7.98 | 316.67 | 4.73 | 17 | 4.08 | 128295483 |
| 1731368100 | 2.52 | 0.69 | 37.70 | 1.94 | 3.0638 | 1.94 | 1990795 |
| 1731108900 | 1.83 | -0.13 | -6.63 | 1.99 | 1.99 | 1.78 | 39041 |
| 1731022500 | 1.96 | -0.02 | -1.01 | 2.07 | 2.07 | 1.9007 | 50858 |
| 1730936100 | 1.98 | 0.32 | 19.28 | 1.74 | 2.0343 | 1.74 | 148611 |
| 1730849700 | 1.66 | 0 | 0.00 | 1.69 | 1.79 | 1.61 | 22147 |
| 1730763300 | 1.66 | -0.02 | -1.19 | 1.71 | 1.73 | 1.6299999 | 29971 |
| 1730500500 | 1.68 | 0.06 | 3.70 | 1.75 | 1.8 | 1.6301 | 45675 |
| 1730414100 | 1.62 | -0.11 | -6.36 | 1.82 | 1.83 | 1.5999 | 37970 |
| 1730327700 | 1.73 | -0.31 | -15.20 | 1.99 | 2.0045 | 1.65 | 128272 |
| 1730241300 | 2.04 | 0.22 | 12.09 | 1.88 | 2.09 | 1.74 | 194033 |
| 1730154900 | 1.82 | 0.06 | 3.41 | 1.71 | 1.83 | 1.68 | 42138 |
| 1729895700 | 1.76 | 0.03 | 1.73 | 1.72 | 1.94 | 1.72 | 80386 |
| 1729809300 | 1.73 | 0.12 | 7.37 | 1.61 | 1.775 | 1.604 | 90411 |
| 1729722900 | 1.6113 | -0.03 | -1.75 | 1.69 | 1.69 | 1.6 | 17052 |
| 1729636500 | 1.6399999 | 0 | 0.00 | 1.67 | 1.734573 | 1.6201 | 12389 |
| 1729550100 | 1.6399999 | -0.03 | -1.80 | 1.73 | 1.74 | 1.6399999 | 17900 |
| 1729290900 | 1.67 | 0.1 | 6.37 | 1.6299999 | 1.6799 | 1.5786 | 39707 |
| 1729204500 | 1.57 | -0.07 | -4.07 | 1.6399999 | 1.6399999 | 1.5497 | 7026 |
| 1729118100 | 1.6366 | 0.02 | 0.97 | 1.59 | 1.71 | 1.59 | 32777 |
| 1729031700 | 1.6208 | -0.13 | -7.38 | 1.7 | 1.73 | 1.57 | 34662 |
| 1728945300 | 1.75 | 0.16 | 10.06 | 1.65 | 1.75 | 1.5965 | 67780 |
| 1728686100 | 1.59 | 0.07 | 4.67 | 1.53 | 1.6498 | 1.52 | 23645 |
| 1728599700 | 1.5189999 | 0.03 | 1.95 | 1.5 | 1.69 | 1.46 | 26613 |
| 1728513300 | 1.49 | -0.04 | -2.69 | 1.59 | 1.6 | 1.4 | 21633 |
| 1728426900 | 1.5311999 | -0.02 | -1.53 | 1.54 | 1.5833 | 1.51 | 11479 |
| 1728340500 | 1.555 | 0.04 | 2.98 | 1.5 | 1.555 | 1.48 | 18336 |
| 1728081300 | 1.51 | -0.06 | -3.63 | 1.55 | 1.61 | 1.5 | 40380 |
| 1727994900 | 1.5669 | 0.05 | 3.32 | 1.55 | 1.645 | 1.55 | 9542 |
| 1727908500 | 1.5166 | 0.02 | 1.11 | 1.48 | 1.5391999 | 1.46 | 16514 |
| 1727822100 | 1.5 | -0.11 | -6.83 | 1.55 | 1.6236 | 1.5 | 14269 |
| 1727735700 | 1.61 | -0.1 | -5.85 | 1.69 | 1.8399 | 1.61 | 20124 |
| 1727476500 | 1.71 | -0.06 | -3.39 | 1.82 | 1.82 | 1.6299999 | 64099 |
| 1727390100 | 1.77 | 0.3 | 20.42 | 1.47 | 2.2 | 1.45 | 408572 |
| 1727303700 | 1.4699 | -0.07 | -4.55 | 1.54 | 1.5506 | 1.4222999 | 9603 |
| 1727217300 | 1.54 | 0.17 | 12.41 | 1.37 | 1.6255 | 1.37 | 43724 |
| 1727130900 | 1.37 | -0.03 | -2.14 | 1.33 | 1.41 | 1.33 | 8101 |
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
