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 | -0.7399 | -12.1498242964 | 6.0898 | 6.1939 | 4.94 | 390037 | 5.49813697 | CS |
| 4 | -0.7001 | -11.5719008264 | 6.05 | 9.8999 | 4.94 | 5275605 | 7.84166682 | CS |
| 12 | -11.9101 | -69.0040556199 | 17.26 | 18.75 | 3.66 | 2239637 | 8.12494523 | CS |
| 26 | 3.7199 | 228.214723926 | 1.63 | 26.58 | 1.32 | 2751016 | 11.53129417 | CS |
| 52 | 1.5499 | 40.7868421053 | 3.8 | 26.58 | 1.32 | 1386669 | 11.46077176 | CS |
| 156 | -0.1001 | -1.83669724771 | 5.45 | 26.58 | 1.32 | 1048443 | 11.16671038 | CS |
| 260 | -0.1001 | -1.83669724771 | 5.45 | 26.58 | 1.32 | 1048443 | 11.16671038 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 5.28 | -0.2 | -3.65 | 5.3 | 5.48 | 5.1 | 277989 |
| 1739489700 | 5.48 | 0.35 | 6.82 | 5.15 | 5.58 | 5.01 | 377998 |
| 1739403300 | 5.13 | -0.04 | -0.77 | 5 | 5.3299 | 4.94 | 283485 |
| 1739316900 | 5.17 | -0.39 | -7.01 | 5.46 | 5.6 | 5.12 | 299883 |
| 1739230500 | 5.5599999 | -0.27 | -4.63 | 5.87 | 5.93 | 5.41 | 468178 |
| 1738971300 | 5.83 | -0.01 | -0.17 | 5.9 | 6.1939 | 5.72 | 751635 |
| 1738884900 | 5.84 | 0.09 | 1.57 | 5.89 | 5.9299 | 5.65 | 383001 |
| 1738798500 | 5.75 | -0.22 | -3.69 | 5.96 | 6.23 | 5.55 | 500254 |
| 1738712100 | 5.97 | -0.04 | -0.67 | 5.95 | 6.17 | 5.73 | 483441 |
| 1738625700 | 6.01 | -0.17 | -2.75 | 5.55 | 6.1799 | 5.51 | 788147 |
| 1738366500 | 6.18 | -0.14 | -2.22 | 6.3099999 | 6.5499 | 5.91 | 913771 |
| 1738280100 | 6.32 | 0.27 | 4.46 | 6.25 | 7.16 | 6.11 | 1801897 |
| 1738193700 | 6.05 | -0.13 | -2.10 | 6.14 | 6.59 | 5.9 | 927677 |
| 1738107300 | 6.18 | -0.17 | -2.68 | 6.4 | 6.4579 | 5.65 | 1018617 |
| 1738020900 | 6.35 | -1.18 | -15.67 | 6.94 | 7.38 | 5.8 | 1508677 |
| 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 |
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
