ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
The Bitcoin Fund

The Bitcoin Fund (QBTC.U)

101,41
-2,73
(-2,62%)
Fermé 02 Février 10:12PM
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
1-1.58-1.53412952714102.99105.6198.994304102.5745267CS
45.665.9112271540595.75106.9288.78513399.47315571CS
1224.932.544765390176.51106.9274.47446896.22250881CS
2637.3658.329430132764.05106.9252.79292185.90329895CS
5257.92133.18004138943.49106.9242.37742567.85521997CS
15661.96157.05956907539.45106.9214.4715643.29052508CS
26089.91781.82608695711.5106.9210.053615435.672524CS

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

DateClôtureVariationVariation %Ouver.HautBasVolume
1738363200101.41-2.73-2.62103.86105.16101.413505
1738276800104.140.320.31104.04105.61103.953411
1738190400103.822.772.74100.84104.06100.315456
1738104000101.050.650.65100.81102.33100.813100
1738017600100.4-3.59-3.45101.19101.3998.995830
1737758400103.992.432.39102.99105.56102.993722
1737672000101.56-0.41-0.40102.19104.28101.5610280
1737585600101.97-1.92-1.85103.18103.18101.833773
1737499200103.890.890.86103105.33101.277065
17374128001030.190.18104.4106.9299.7316528
1737153600102.814.674.76100.72103.3100.722703
173706720098.140.250.2697.6798.3496.093696
173698080097.893.133.3096.4298.1296.422229
173689440094.763.23.4994.2696.1493.224099
173680800091.56-1.43-1.5491.0191.5688.785084
173654880092.991.671.8392.0894.1491.498739
173646240091.32-1.61-1.7392.4793.4190.473773
173637600092.93-2.58-2.7094.0394.0391.442530
173628960095.51-4.85-4.8398.8898.8895.044425
1736203200100.363.413.5297.39100.8497.392655
173594400096.951.041.0895.7597.395.753554
173585760095.913.814.1494.5695.9494.562815
173568480092.10.060.0793.2193.4991.95800
173559840092.04-0.7-0.7592.1492.7289.642356
173533920092.74-4.21-4.3494.0494.0492.361592
173506920096.954.815.2294.4196.9594.411201
173499360092.14-3.6-3.7694.6694.6691.763093
173473440095.740.460.4894.2696.594.254148
173464800095.28-4.06-4.09100.54100.5494.596986
173456160099.34-6.09-5.78103.53103.5398.876190
1734475200105.431.561.50105.6106.19104.253586
1734388800103.874.995.05101.96105.46101.56718
173412960098.881.321.3598.0199.0397.554726
173404320097.56-1.35-1.3699.1699.5997.272259
173395680098.914.454.7195.99995.918009
173387040094.46-1.25-1.3195.9395.93934757
173378400095.71-3.6-3.6398.7498.9395.711545
173352480099.313.023.1496.7899.8296.783117
173343840096.29-0.39-0.4098101.895.938398
173335200096.683.393.6394.1296.793.21855
173326560093.29-0.26-0.2892.7994.1592.791300
173317920093.55-1.56-1.6494.9394.9392.192248
173292000095.112.22.3795.4296.6395.041580
173283360092.91-1.73-1.8394.4294.4292.91770
173274720094.645.46.0592.0594.9192.051611
173266080089.24-3.98-4.2791.192.889.182454
173257440093.22-4.03-4.1497.5697.5692.935380
173231520097.251.141.1996.1497.2594.992099
173222880096.114.024.3794.1296.1193.24681
173214240092.090.941.0391.9192.4891.322317
173205600091.151.711.9189.7591.1589.391527
173196960089.44-0.16-0.1893.9993.9988.64376
173171040089.62.242.5688.4389.6688.012816
173162400087.36-0.69-0.7891.0291.0286.354947
173153760088.050.590.6788.4693.488.0512970
173145120087.462.152.5285.2787.4683.437015
173136480085.3110.3113.7577.7785.3177.776723
1731105600750.350.4776.5176.5174.473046
173101920074.650.871.1873.547573.541684
173093280073.786.119.0372.973.78722615
173084640067.671.512.2867.4868.967.481665
173076000066.16-1.75-2.5867.6667.6666.163006

Dernières Valeurs Consultées