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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1743460500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1743201300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1743114900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1743028500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742942100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742855700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742596500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742510100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742423700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742337300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1742250900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741991700 | 0.04 | 0 | 0.00 | 0.06 | 0.06 | 0.0175 | 12246 |
| 1741905300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741818900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741732500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741646100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741390500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741304100 | 0.04 | -0.0061 | -13.23 | 0.045 | 0.045 | 0.0385 | 19882 |
| 1741217700 | 0.0461 | 0.002 | 4.54 | 0.045 | 0.05 | 0.0385 | 37843 |
| 1741131300 | 0.0441 | 0 | 0.00 | 0.05 | 0.05 | 0.0441 | 32 |
| 1741044900 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1740785700 | 0.0441 | -0.0054 | -10.91 | 0.05 | 0.05 | 0.04105 | 19741 |
| 1740699300 | 0.0495 | -0.0005 | -1.00 | 0.0495 | 0.0504 | 0.0495 | 38365 |
| 1740612900 | 0.05 | 0.0005 | 1.01 | 0.0495 | 0.05 | 0.0495 | 8495 |
| 1740526500 | 0.0495 | -0.0001 | -0.20 | 0.0496 | 0.0549 | 0.0495 | 12562 |
| 1740440100 | 0.0496 | -0.0005 | -1.00 | 0.0496 | 0.0496 | 0.0496 | 155 |
| 1740180900 | 0.0501 | 0.0037001 | 7.97 | 0.05 | 0.06 | 0.0495 | 6361 |
| 1740094500 | 0.0463999 | -0.0049 | -9.55 | 0.0558 | 0.0598 | 0.0454 | 18773 |
| 1740008100 | 0.0513 | -0.004 | -7.23 | 0.0686 | 0.0709 | 0.0511 | 7289 |
| 1739921700 | 0.0553 | 0.0078 | 16.42 | 0.069 | 0.0704999 | 0.0482 | 96134 |
| 1739576100 | 0.0475 | 0.0005 | 1.06 | 0.059 | 0.0696 | 0.0475 | 515 |
| 1739489700 | 0.047 | 0.001 | 2.17 | 0.0573 | 0.061 | 0.0463999 | 89178 |
| 1739403300 | 0.046 | -0.0239 | -34.19 | 0.0599 | 0.0675 | 0.045 | 110418 |
| 1739316900 | 0.0699 | 0.0144 | 25.95 | 0.059 | 0.07 | 0.05 | 297431 |
| 1739230500 | 0.0555 | 0.0255 | 85.00 | 0.0303 | 0.0555 | 0.0303 | 870626 |
| 1738971300 | 0.03 | 0.002699 | 9.89 | 0.03 | 0.0301 | 0.0208 | 180783 |
| 1738884900 | 0.027301 | -0.007499 | -21.55 | 0.0383999 | 0.0383999 | 0.025 | 556665 |
| 1738798500 | 0.0348 | -0.0151 | -30.26 | 0.0353 | 0.0444 | 0.0275 | 265491 |
| 1738712100 | 0.0499 | 0.001924 | 4.01 | 0.041 | 0.05 | 0.041 | 2000 |
| 1738625700 | 0.047976 | 0.007976 | 19.94 | 0.0463999 | 0.055 | 0.04 | 778027 |
| 1738366500 | 0.04 | 0.0023491 | 6.24 | 0.04 | 0.05 | 0.0365 | 101598 |
| 1738280100 | 0.0376509 | -0.002349 | -5.87 | 0.0252 | 0.039 | 0.0252 | 60206 |
| 1738193700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 900 |
| 1738107300 | 0.035 | -0.004 | -10.26 | 0.04 | 0.04 | 0.035 | 20145 |
| 1738020900 | 0.039 | 0.004 | 11.43 | 0.035 | 0.04 | 0.032 | 145339 |
| 1737761700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.025 | 137422 |
| 1737675300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737588900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737502500 | 0.04 | 0.0002 | 0.50 | 0.0409 | 0.041 | 0.04 | 1025 |
| 1737156900 | 0.0398 | -0.0004 | -1.00 | 0.038 | 0.0411 | 0.038 | 13200 |
| 1737070500 | 0.0402 | -0.0008 | -1.95 | 0.041 | 0.041 | 0.0402 | 5256 |
| 1736984100 | 0.041 | 0.0061 | 17.48 | 0.035 | 0.041 | 0.035 | 164280 |
| 1736897700 | 0.0349 | -0.0053 | -13.18 | 0.035 | 0.04 | 0.0339 | 60214 |
| 1736811300 | 0.0402 | 0.0035 | 9.54 | 0.0391 | 0.0402 | 0.0391 | 11717 |
| 1736552100 | 0.0367 | 0.000232 | 0.64 | 0.035 | 0.0383999 | 0.0319 | 33330 |
| 1736379300 | 0.036468 | 0.006468 | 21.56 | 0.031 | 0.0393 | 0.03 | 81691 |
| 1736292900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1794 |
| 1736206500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 8408 |
| 1735947300 | 0.03 | 0.002 | 7.14 | 0.0229 | 0.03 | 0.0194 | 78276 |
| 1735860900 | 0.028 | -0.0021 | -6.98 | 0.034 | 0.034 | 0.022 | 48825 |
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 GMT [STEPN] (GMTUSD).](/common/images/company/COIN_GMTUSD.png){kind=small}
