Premium
Bit Mining Limited (BTCM)
NYSE
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 | 0.1 | 5.34759358289 | 1.87 | 2.2 | 1.8 | 49364 | 1.98616141 | CS |
| 4 | -0.6 | -23.3463035019 | 2.57 | 2.58 | 1.8 | 51519 | 2.15408151 | CS |
| 12 | -1.33 | -40.303030303 | 3.3 | 3.53 | 1.8 | 84447 | 2.65442757 | CS |
| 26 | -0.05 | -2.47524752475 | 2.02 | 4.27 | 1.8 | 152710 | 2.97579039 | CS |
| 52 | -1.09 | -35.6209150327 | 3.06 | 4.27 | 1.79 | 121996 | 2.90582635 | CS |
| 156 | -24.63 | -92.5939849624 | 26.6 | 31.755 | 1.4 | 405164 | 6.54596047 | CS |
| 260 | -131.53 | -98.5243445693 | 133.5 | 181.5 | 1.4 | 650981 | 48.64012359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 1.97 | -0.08 | -3.90 | 2.1 | 2.12 | 1.9369 | 33313 |
| 1741304400 | 2.05 | -0.05 | -2.38 | 2.07 | 2.08 | 1.9214 | 15093 |
| 1741218000 | 2.0999 | 0.13 | 6.59 | 1.97 | 2.11 | 1.97 | 37278 |
| 1741131600 | 1.97 | 0.02 | 1.03 | 1.95 | 1.9983 | 1.8 | 71276 |
| 1741045200 | 1.95 | -0.01 | -0.51 | 2.13 | 2.2 | 1.9266 | 82919 |
| 1740786000 | 1.96 | 0.03 | 1.55 | 1.87 | 2.0299999 | 1.87 | 40253 |
| 1740699600 | 1.93 | -0.04 | -1.78 | 2.0099999 | 2.1475 | 1.92 | 57500 |
| 1740613200 | 1.965 | 0.06 | 2.88 | 1.97 | 2.1694 | 1.9202 | 41402 |
| 1740526800 | 1.91 | -0.21 | -9.91 | 2.0299999 | 2.07 | 1.88 | 86503 |
| 1740440400 | 2.12 | -0.08 | -3.64 | 2.19 | 2.3043999 | 2.08 | 65357 |
| 1740181200 | 2.2 | -0.13 | -5.58 | 2.32 | 2.33 | 2.2 | 52058 |
| 1740094800 | 2.33 | 0.08 | 3.56 | 2.22 | 2.365 | 2.2 | 60793 |
| 1740008400 | 2.25 | -0.06 | -2.60 | 2.34 | 2.35 | 2.23 | 45906 |
| 1739922000 | 2.31 | -0.08 | -3.35 | 2.4 | 2.41 | 2.2599999 | 51385 |
| 1739576400 | 2.39 | 0.01 | 0.42 | 2.39 | 2.5 | 2.39 | 34164 |
| 1739490000 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.33 | 26140 |
| 1739403600 | 2.38 | 0.04 | 1.71 | 2.34 | 2.4 | 2.34 | 44025 |
| 1739317200 | 2.34 | -0.03 | -1.27 | 2.35 | 2.455 | 2.33 | 27208 |
| 1739230800 | 2.37 | -0.01 | -0.42 | 2.45 | 2.45 | 2.36 | 50771 |
| 1738971600 | 2.38 | -0.09 | -3.64 | 2.57 | 2.58 | 2.36 | 91148 |
| 1738885200 | 2.47 | -0.01 | -0.40 | 2.41 | 2.5682999 | 2.39 | 50480 |
| 1738798800 | 2.48 | 0.01 | 0.40 | 2.47 | 2.5099999 | 2.4316 | 25089 |
| 1738712400 | 2.47 | 0.03 | 1.23 | 2.45 | 2.58 | 2.44 | 25916 |
| 1738626000 | 2.44 | -0.19 | -7.22 | 2.2 | 2.47 | 2.15 | 151729 |
| 1738366800 | 2.63 | -0.03 | -1.13 | 2.64 | 2.72 | 2.578 | 24357 |
| 1738280400 | 2.66 | 0.01 | 0.38 | 2.66 | 2.73 | 2.6013 | 50910 |
| 1738194000 | 2.65 | 0.01 | 0.38 | 2.66 | 2.7324 | 2.6 | 33335 |
| 1738107600 | 2.64 | -0.04 | -1.49 | 2.68 | 2.73 | 2.6048 | 22263 |
| 1738021200 | 2.68 | -0.16 | -5.63 | 2.715 | 2.74 | 2.59 | 107067 |
| 1737762000 | 2.84 | 0.04 | 1.43 | 2.93 | 3.0299999 | 2.7799999 | 81787 |
| 1737675600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737589200 | 2.8 | -0.05 | -1.75 | 2.81 | 2.8826 | 2.7531 | 39648 |
| 1737502800 | 2.85 | -0.05 | -1.72 | 3.07 | 3.19 | 2.82 | 147218 |
| 1737157200 | 2.9 | 0.15 | 5.45 | 2.88 | 3.12 | 2.8 | 189003 |
| 1737070800 | 2.75 | 0.04 | 1.48 | 2.67 | 2.84 | 2.6194 | 60639 |
| 1736984400 | 2.71 | 0.2 | 7.97 | 2.58 | 2.79 | 2.58 | 128342 |
| 1736898000 | 2.5099999 | 0.07 | 2.87 | 2.55 | 2.6499 | 2.47 | 55888 |
| 1736811600 | 2.44 | -0.11 | -4.31 | 2.55 | 2.5538 | 2.34 | 104412 |
| 1736552400 | 2.55 | 0.01 | 0.39 | 2.65 | 2.65 | 2.49 | 57804 |
| 1736379600 | 2.54 | -0.19 | -6.96 | 2.6 | 2.68 | 2.49 | 102839 |
| 1736293200 | 2.73 | -0.08 | -2.85 | 2.84 | 2.86 | 2.61 | 68314 |
| 1736206800 | 2.81 | -0.02 | -0.71 | 2.94 | 2.966 | 2.7799999 | 97640 |
| 1735947600 | 2.83 | 0.13 | 4.81 | 2.75 | 2.86 | 2.7397 | 91513 |
| 1735861200 | 2.7 | 0.18 | 7.14 | 2.63 | 2.785 | 2.6004999 | 53788 |
| 1735688400 | 2.52 | -0.12 | -4.55 | 2.73 | 2.73 | 2.5 | 95993 |
| 1735602000 | 2.64 | -0.15 | -5.38 | 2.77 | 2.77 | 2.504 | 133803 |
| 1735342800 | 2.79 | -0.13 | -4.45 | 2.93 | 2.94 | 2.6913 | 134540 |
| 1735256400 | 2.92 | 0.03 | 1.04 | 2.89 | 3 | 2.8116 | 64794 |
| 1735077840 | 2.89 | 0.17 | 6.25 | 2.73 | 2.92 | 2.73 | 123190 |
| 1734997200 | 2.72 | -0.14 | -4.90 | 2.83 | 2.89 | 2.7 | 99754 |
| 1734738000 | 2.86 | 0.22 | 8.33 | 2.6 | 2.95 | 2.5099999 | 301694 |
| 1734651600 | 2.64 | -0.26 | -8.97 | 2.92 | 3.0013 | 2.6 | 194793 |
| 1734565200 | 2.9 | -0.26 | -8.23 | 3.19 | 3.53 | 2.69 | 323699 |
| 1734478800 | 3.16 | -0.24 | -7.06 | 3.4 | 3.4 | 3.0099999 | 168058 |
| 1734392400 | 3.4 | 0.06 | 1.80 | 3.5 | 3.5 | 3.3 | 143963 |
| 1734133200 | 3.34 | 0.02 | 0.60 | 3.32 | 3.4999 | 3.29 | 85398 |
| 1734046800 | 3.32 | -0.2 | -5.68 | 3.61 | 3.61 | 3.25 | 170076 |
| 1733960400 | 3.52 | 0.17 | 5.07 | 3.43 | 3.65 | 3.4076 | 196383 |
| 1733874000 | 3.35 | -0.35 | -9.46 | 3.64 | 3.64 | 3.19 | 351280 |
| 1733787600 | 3.7 | -0.2 | -5.13 | 3.77 | 4 | 3.48 | 483938 |
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
