Premium
BIT Mining Ltd (50C0)
TG
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 | -0.02 | -1.11111111111 | 1.8 | 1.82 | 1.65 | 1166 | 1.67568039 | DE |
| 4 | -0.46 | -20.5357142857 | 2.24 | 2.24 | 1.65 | 398 | 1.71839748 | DE |
| 12 | -0.82 | -31.5384615385 | 2.6 | 2.98 | 1.65 | 494 | 2.31830109 | DE |
| 26 | -0.32 | -15.2380952381 | 2.1 | 3.8 | 1.65 | 956 | 2.78086224 | DE |
| 52 | -0.78 | -30.46875 | 2.56 | 3.8 | 1.65 | 897 | 2.64754602 | DE |
| 156 | -1.1 | -38.1944444444 | 2.88 | 6.25 | 1.65 | 986 | 3.19716515 | DE |
| 260 | -1.1 | -38.1944444444 | 2.88 | 6.25 | 1.65 | 986 | 3.19716515 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 1.82 | 0.17 | 10.30 | 1.82 | 1.82 | 1.82 | 383 |
| 1741901220 | 1.65 | -0.1 | -5.71 | 1.81 | 1.81 | 1.65 | 737 |
| 1741814820 | 1.75 | 0.07 | 4.17 | 1.75 | 1.75 | 1.75 | 100 |
| 1741728420 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1741642020 | 1.68 | -0.06 | -3.45 | 1.8 | 1.8 | 1.68 | 2661 |
| 1741382820 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1741296420 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1741210020 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1741123620 | 1.74 | -0.38 | -17.92 | 1.74 | 1.74 | 1.74 | 100 |
| 1741037220 | 2.12 | 0.27 | 14.59 | 2.12 | 2.12 | 2.12 | 100 |
| 1740778020 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 2 |
| 1740691620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1740605220 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1740518820 | 1.85 | -0.27 | -12.74 | 1.85 | 1.85 | 1.85 | 50 |
| 1740432420 | 2.12 | -0.06 | -2.75 | 2.12 | 2.12 | 2.12 | 60 |
| 1740173220 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1740086820 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 50 |
| 1740000420 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1739914020 | 2.18 | -0.14 | -6.03 | 2.24 | 2.24 | 2.18 | 115 |
| 1739827620 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1739568420 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1739482020 | 2.3199999 | 0.02 | 0.87 | 2.3199999 | 2.3199999 | 2.3199999 | 40 |
| 1739395620 | 2.2999999 | -0.06 | -2.54 | 2.2999999 | 2.2999999 | 2.2999999 | 342 |
| 1739309220 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1739222820 | 2.36 | 0.06 | 2.61 | 2.36 | 2.36 | 2.36 | 97 |
| 1738963620 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1738877220 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1738790820 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1738704420 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1738618020 | 2.2999999 | -0.3 | -11.54 | 2.34 | 2.34 | 2.24 | 632 |
| 1738358820 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 2 |
| 1738272420 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1738186020 | 2.6 | 0.08 | 3.17 | 2.56 | 2.6 | 2.56 | 98 |
| 1738099620 | 2.52 | -0.12 | -4.55 | 2.52 | 2.52 | 2.52 | 200 |
| 1738013220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737754020 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737667620 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737581220 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 1007 |
| 1737494820 | 2.68 | -0.2 | -6.94 | 2.72 | 2.74 | 2.68 | 2826 |
| 1737408420 | 2.88 | 0.18 | 6.67 | 2.94 | 2.98 | 2.88 | 520 |
| 1737149220 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1737062820 | 2.7 | 0.18 | 7.14 | 2.62 | 2.7 | 2.62 | 365 |
| 1736976420 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1736890020 | 2.52 | 0.26 | 11.50 | 2.52 | 2.52 | 2.52 | 97 |
| 1736803620 | 2.2599999 | -0.16 | -6.61 | 2.42 | 2.42 | 2.2599999 | 1598 |
| 1736544420 | 2.42 | -0.02 | -0.82 | 2.42 | 2.42 | 2.42 | 100 |
| 1736458020 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1736371620 | 2.44 | -0.14 | -5.43 | 2.54 | 2.54 | 2.44 | 2409 |
| 1736285220 | 2.58 | -0.18 | -6.52 | 2.68 | 2.68 | 2.58 | 199 |
| 1736198820 | 2.7599999 | 0.12 | 4.55 | 2.82 | 2.86 | 2.7599999 | 34 |
| 1735939620 | 2.64 | 0.04 | 1.54 | 2.74 | 2.74 | 2.64 | 497 |
| 1735853220 | 2.6 | -0.08 | -2.99 | 2.38 | 2.6 | 2.38 | 102 |
| 1735594020 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1735334820 | 2.68 | -0.04 | -1.47 | 2.68 | 2.68 | 2.68 | 36 |
| 1734989220 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1734730020 | 2.72 | 0.04 | 1.49 | 2.6 | 2.72 | 2.6 | 134 |
| 1734643620 | 2.68 | -0.18 | -6.29 | 2.68 | 2.68 | 2.68 | 50 |
| 1734557220 | 2.86 | -0.06 | -2.05 | 2.84 | 3.1 | 2.7 | 5762 |
| 1734470820 | 2.92 | -0.28 | -8.75 | 2.92 | 2.92 | 2.92 | 877 |
| 1734384420 | 3.2 | -0.08 | -2.44 | 3.38 | 3.38 | 3.2 | 2630 |
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
