Premium
BTC Digital Ltd (BTCT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.715 | -28.2518210198 | 9.61 | 9.7191 | 6.01 | 7868923 | 7.53598114 | CS |
| 4 | 2.235 | 47.9613733906 | 4.66 | 9.8999 | 3.66 | 5591059 | 7.88945039 | CS |
| 12 | 5.185 | 303.216374269 | 1.71 | 26.58 | 1.61 | 6144906 | 11.75572853 | CS |
| 26 | 4.905 | 246.48241206 | 1.99 | 26.58 | 1.32 | 2714997 | 11.69191365 | CS |
| 52 | 2.495 | 56.7045454545 | 4.4 | 26.58 | 1.32 | 1359653 | 11.60885483 | CS |
| 156 | 1.445 | 26.5137614679 | 5.45 | 26.58 | 1.32 | 1062135 | 11.31553991 | CS |
| 260 | 1.445 | 26.5137614679 | 5.45 | 26.58 | 1.32 | 1062135 | 11.31553991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 7.53 | 1.37 | 22.24 | 7.81 | 8.2 | 7.15 | 4015724 |
| 1737675300 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737588900 | 6.16 | -1.63 | -20.92 | 7.42 | 7.5 | 6.01 | 3038329 |
| 1737502500 | 7.79 | -0.47 | -5.69 | 9.61 | 9.7190999 | 7.37 | 16665680 |
| 1737156900 | 8.26 | 3.5 | 73.53 | 6.05 | 9.8999 | 5.28 | 61194227 |
| 1737070500 | 4.76 | 0.01 | 0.21 | 4.6 | 4.92 | 4.51 | 154860 |
| 1736984100 | 4.75 | 0.58 | 13.91 | 4.17 | 4.949 | 4.1 | 416245 |
| 1736897700 | 4.17 | 0.17 | 4.25 | 4.2 | 4.4478 | 4.1001 | 150695 |
| 1736811300 | 4 | -0.12 | -2.91 | 4.05 | 4.15 | 3.66 | 198140 |
| 1736552100 | 4.12 | -0.03 | -0.72 | 4.19 | 4.4 | 4.05 | 136663 |
| 1736379300 | 4.15 | -0.56 | -11.89 | 4.5599999 | 4.6557 | 4.05 | 269604 |
| 1736292900 | 4.71 | -0.43 | -8.37 | 5 | 5.13 | 4.61 | 296717 |
| 1736206500 | 5.14 | -0.25 | -4.64 | 5.5 | 5.5199999 | 5 | 414575 |
| 1735947300 | 5.39 | -0.05 | -0.92 | 5.37 | 5.59 | 5.0253 | 409084 |
| 1735860900 | 5.44 | 0.66 | 13.81 | 4.88 | 5.55 | 4.78 | 721933 |
| 1735688100 | 4.78 | 0.42 | 9.63 | 4.8 | 5.9 | 4.72 | 1122756 |
| 1735601700 | 4.36 | -0.52 | -10.66 | 4.62 | 4.87 | 4.33 | 441868 |
| 1735342500 | 4.88 | -0.23 | -4.50 | 5.15 | 5.17 | 4.66 | 275950 |
| 1735256100 | 5.11 | 0.09 | 1.79 | 4.88 | 5.2179 | 4.7 | 356906 |
| 1735077840 | 5.0199999 | 0.5 | 11.06 | 4.6 | 5.8 | 4.475 | 1431478 |
| 1734996900 | 4.5199999 | -0.47 | -9.42 | 5 | 5.115 | 4.5199999 | 288888 |
| 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 |
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
