Premium
Grayscale Bitcoin Cash Trust BCH (QX) (BCHG)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -16 | 6.25 | 6.333 | 5 | 195021 | 5.6242465 | CS |
| 4 | -2.05 | -28.0821917808 | 7.3 | 9.38 | 5 | 365646 | 7.37360295 | CS |
| 12 | -0.52 | -9.01213171577 | 5.77 | 11.12 | 5 | 431533 | 7.59378241 | CS |
| 26 | -5.25 | -50 | 10.5 | 12.2 | 4.4335 | 310834 | 7.53528567 | CS |
| 52 | 0.62 | 13.3909287257 | 4.63 | 23.77 | 2.91 | 418551 | 9.21816585 | CS |
| 156 | 2.16 | 69.9029126214 | 3.09 | 23.77 | 0.31385 | 250184 | 5.97649706 | CS |
| 260 | -24.75 | -82.5 | 30 | 60 | 0.31385 | 233292 | 7.20475177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 5.25 | -0.24 | -4.37 | 5.65 | 5.71 | 5 | 384647 |
| 1735597740 | 5.49 | -0.11 | -1.96 | 5.66 | 5.66 | 5.05 | 324255 |
| 1735338000 | 5.6 | -0.05 | -0.88 | 5.85 | 5.85 | 5.55 | 102026 |
| 1735252020 | 5.65 | -0.41 | -6.77 | 6.04 | 6.04 | 5.63 | 263822 |
| 1735078200 | 6.0599999 | 0.06 | 1.02 | 6.25 | 6.333 | 6 | 89981 |
| 1734992400 | 5.999 | -0.3 | -4.78 | 6.45 | 6.5 | 5.7 | 313219 |
| 1734733200 | 6.3 | 0.02 | 0.32 | 6.4 | 6.84 | 5.6 | 347450 |
| 1734646800 | 6.28 | -0.39 | -5.85 | 6.705 | 7 | 6.1 | 343132 |
| 1734560940 | 6.67 | -0.68 | -9.25 | 7.15 | 7.57 | 6.6 | 334939 |
| 1734474360 | 7.35 | -0.06 | -0.81 | 7.52 | 7.53 | 6.5599999 | 352666 |
| 1734388140 | 7.41 | -0.29 | -3.77 | 7.4 | 7.74 | 7.22 | 298836 |
| 1734128940 | 7.7 | -0.06 | -0.77 | 7.6 | 7.87 | 7.38 | 129715 |
| 1734042480 | 7.76 | 0.02 | 0.26 | 8.09 | 8.09 | 7.51 | 210099 |
| 1733955900 | 7.74 | 0.39 | 5.31 | 7.75 | 8.45 | 7.46 | 413715 |
| 1733869200 | 7.35 | -0.65 | -8.13 | 7.98 | 8 | 7.1 | 654806 |
| 1733782800 | 8 | -1.31 | -14.07 | 8.45 | 8.8 | 7.76 | 402028 |
| 1733523600 | 9.31 | 1.11 | 13.54 | 8.28 | 9.36 | 8.21 | 556419 |
| 1733437500 | 8.2 | -0.07 | -0.85 | 8.61 | 9.38 | 7.65 | 734946 |
| 1733350980 | 8.27 | 0.66 | 8.67 | 7.78 | 8.36 | 7.28 | 494121 |
| 1733264700 | 7.61 | 0.26 | 3.54 | 7.3 | 7.9 | 6.8601 | 581097 |
| 1733178180 | 7.35 | 1.16 | 18.74 | 6.57 | 7.53 | 6.13 | 624155 |
| 1732918200 | 6.19 | -0.04 | -0.56 | 6.4 | 6.75 | 6.11 | 205578 |
| 1732746540 | 6.225 | 0.3 | 4.97 | 6.09 | 6.29 | 6.01 | 408019 |
| 1732660140 | 5.93 | -0.43 | -6.76 | 6.17 | 6.4 | 5.8 | 434023 |
| 1732573560 | 6.36 | -0.43 | -6.26 | 7.06 | 7.25 | 6.26 | 425608 |
| 1732314000 | 6.785 | -0.89 | -11.54 | 7.69 | 7.79 | 6.175 | 1235512 |
| 1732227900 | 7.67 | 0.12 | 1.59 | 8.38 | 8.5 | 6.8 | 604072 |
| 1732141740 | 7.55 | -0.64 | -7.81 | 8.15 | 8.58 | 7.15 | 393102 |
| 1732054800 | 8.19 | -0.33 | -3.87 | 8.45 | 8.75 | 7.76 | 309640 |
| 1731968640 | 8.52 | 0.59 | 7.44 | 8.05 | 8.84 | 7.91 | 500946 |
| 1731709260 | 7.93 | -0.39 | -4.69 | 8.34 | 8.44 | 7.7 | 227697 |
| 1731622800 | 8.32 | 0.2 | 2.46 | 8.1199999 | 8.34 | 7.55 | 257651 |
| 1731536760 | 8.1199999 | 0.49 | 6.42 | 7.675 | 8.58 | 7.65 | 665287 |
| 1731450480 | 7.63 | -0.57 | -6.95 | 7.23 | 7.65 | 7.19 | 465327 |
| 1731363600 | 8.2 | 1.09 | 15.27 | 8.67 | 8.68 | 7.81 | 610091 |
| 1731104400 | 7.114 | -0.6 | -7.73 | 7.65 | 7.85 | 6.7 | 469938 |
| 1731018540 | 7.71 | -0.42 | -5.13 | 8.01 | 8.05 | 7.35 | 497294 |
| 1730931600 | 8.127 | 1.11 | 15.80 | 8.56 | 8.74 | 7.47 | 857225 |
| 1730845680 | 7.018 | -0.13 | -1.85 | 7.19 | 7.47 | 7 | 589965 |
| 1730759160 | 7.15 | -0.81 | -10.18 | 7.9 | 7.9 | 7.04 | 452895 |
| 1730496420 | 7.96 | -0.14 | -1.73 | 8.32 | 8.64 | 7.76 | 444263 |
| 1730409780 | 8.1 | -0.67 | -7.64 | 8.74 | 8.74 | 7.76 | 265814 |
| 1730323500 | 8.77 | -1.33 | -13.17 | 10.05 | 10.1 | 8.63 | 660963 |
| 1730237280 | 10.1 | 0.53 | 5.54 | 10.1 | 11.12 | 9.8 | 1043633 |
| 1730150880 | 9.57 | 1.27 | 15.30 | 8.99 | 9.6 | 8.28 | 540288 |
| 1729891500 | 8.3 | -0.13 | -1.54 | 8.616 | 8.68 | 7.95 | 325039 |
| 1729805160 | 8.43 | 0.71 | 9.20 | 7.79 | 8.69 | 7.7 | 551051 |
| 1729718940 | 7.72 | -0.3 | -3.74 | 7.87 | 7.9 | 7.51 | 231644 |
| 1729632300 | 8.02 | -0.46 | -5.42 | 8.22 | 8.4 | 7.83 | 182885 |
| 1729545600 | 8.48 | 0.35 | 4.31 | 8.11 | 8.8 | 7.7 | 383500 |
| 1729286400 | 8.13 | 0.64 | 8.54 | 8 | 8.44 | 7.74 | 308992 |
| 1729200000 | 7.49 | -0.33 | -4.22 | 8 | 8 | 7.26 | 279921 |
| 1729113960 | 7.82 | 1.16 | 17.35 | 7.1 | 8.42 | 6.9 | 793976 |
| 1729027680 | 6.664 | 0.64 | 10.70 | 6.05 | 6.9 | 6.0199999 | 775348 |
| 1728941220 | 6.0199999 | 0.68 | 12.64 | 5.51 | 6.15 | 5.47 | 318471 |
| 1728681900 | 5.3445 | 0.12 | 2.29 | 5.28 | 5.75 | 5.2 | 186955 |
| 1728595560 | 5.225 | -0.26 | -4.72 | 5.48 | 5.54 | 5.17 | 243776 |
| 1728508800 | 5.484 | -0.24 | -4.13 | 5.89 | 5.89 | 5.366 | 136258 |
| 1728422580 | 5.72 | -0.03 | -0.52 | 5.7699999 | 5.8 | 5.54 | 218156 |
| 1728336000 | 5.75 | -0.15 | -2.48 | 6 | 6.21 | 5.46 | 214762 |
| 1728077220 | 5.896 | 0.15 | 2.54 | 6 | 6.0199999 | 5.63 | 172263 |
| 1727990760 | 5.75 | 0.01 | 0.20 | 5.71 | 5.84 | 5.35 | 156764 |
| 1727904000 | 5.7385 | -0.25 | -4.13 | 6.16 | 6.16 | 5.7 | 229240 |
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
