Premium
BlueSky Digital Assets Corporation (QB) (BTCWF)
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 | 0.0545 | 28.2383419689 | 0.193 | 0.2783 | 0.1601 | 917497 | 0.20907517 | CS |
| 4 | -0.0625 | -20.1612903226 | 0.31 | 0.336 | 0.1601 | 694463 | 0.24354864 | CS |
| 12 | 0.2225 | 890 | 0.025 | 0.74 | 0.01655 | 3142838 | 0.38327114 | CS |
| 26 | 0.2075 | 518.75 | 0.04 | 0.74 | 0.0137 | 1440912 | 0.37514997 | CS |
| 52 | 0.08447 | 51.8125498375 | 0.16303 | 0.74 | 0.0137 | 884721 | 0.3467968 | CS |
| 156 | -1.0825 | -81.3909774436 | 1.33 | 1.512 | 0.0137 | 443548 | 0.32168296 | CS |
| 260 | 0.1663 | 204.802955665 | 0.0812 | 10.5 | 0.0137 | 310933 | 0.74391193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.24 | 0.038 | 18.81 | 0.22 | 0.2783 | 0.19 | 692474 |
| 1736806800 | 0.202 | -0.018 | -8.18 | 0.1779 | 0.22 | 0.1779 | 671216 |
| 1736547720 | 0.22 | 0.0332 | 17.77 | 0.24 | 0.24 | 0.185 | 1045406 |
| 1736375340 | 0.1868 | -0.0132 | -6.60 | 0.193 | 0.2 | 0.1601 | 1260891 |
| 1736288940 | 0.2 | -0.03212 | -13.84 | 0.235 | 0.2429 | 0.197559 | 670170 |
| 1736202360 | 0.23212 | -0.01667 | -6.70 | 0.247 | 0.256 | 0.23 | 628477 |
| 1735942980 | 0.24879 | 0.00304 | 1.24 | 0.253 | 0.25495 | 0.24 | 336390 |
| 1735856700 | 0.24575 | -0.0173 | -6.58 | 0.251 | 0.2819999 | 0.24 | 820465 |
| 1735683960 | 0.26305 | 0.01285 | 5.14 | 0.272 | 0.289 | 0.25 | 738679 |
| 1735597740 | 0.2502 | -0.02195 | -8.07 | 0.26 | 0.28 | 0.25 | 813751 |
| 1735338000 | 0.27215 | -0.00235 | -0.86 | 0.2849999 | 0.2849999 | 0.26 | 409509 |
| 1735252020 | 0.2745 | -0.0065 | -2.31 | 0.2899 | 0.3 | 0.27 | 536243 |
| 1735078200 | 0.281 | 0.021 | 8.08 | 0.2501 | 0.2883 | 0.2501 | 322297 |
| 1734992400 | 0.26 | -0.01 | -3.70 | 0.28 | 0.28 | 0.25 | 681555 |
| 1734733200 | 0.27 | -0.01905 | -6.59 | 0.29 | 0.302 | 0.26 | 852974 |
| 1734646800 | 0.2890499 | -0.00595 | -2.02 | 0.2839999 | 0.3007 | 0.2755 | 478912 |
| 1734560940 | 0.295 | 0.0147 | 5.24 | 0.31 | 0.336 | 0.265 | 846456 |
| 1734474360 | 0.2803 | -0.0037 | -1.30 | 0.2765 | 0.3084 | 0.257628 | 1055261 |
| 1734388140 | 0.2839999 | -0.01685 | -5.60 | 0.306 | 0.335 | 0.275 | 995433 |
| 1734128940 | 0.30085 | -0.03245 | -9.74 | 0.302 | 0.35285 | 0.28235 | 1638946 |
| 1734042480 | 0.3333 | -0.0432 | -11.47 | 0.37 | 0.385 | 0.3312 | 1013355 |
| 1733955900 | 0.3765 | 0.0015 | 0.40 | 0.3948 | 0.3948 | 0.37 | 446229 |
| 1733869200 | 0.375 | -0.0191 | -4.85 | 0.394 | 0.405 | 0.3741 | 1016481 |
| 1733782800 | 0.3941 | 0.0044 | 1.13 | 0.39 | 0.423 | 0.3751 | 1866367 |
| 1733523600 | 0.3897 | 0.0203 | 5.50 | 0.3975 | 0.401011 | 0.3572 | 1327907 |
| 1733437500 | 0.3694 | -0.0413 | -10.06 | 0.425 | 0.46 | 0.3525 | 3247083 |
| 1733350980 | 0.4107 | 0.1452 | 54.69 | 0.3 | 0.4107 | 0.2702 | 4304867 |
| 1733264700 | 0.2655 | -0.0345 | -11.50 | 0.2890499 | 0.305 | 0.24796 | 2619792 |
| 1733178180 | 0.3 | -0.10395 | -25.73 | 0.38 | 0.4099999 | 0.231 | 8005625 |
| 1732918200 | 0.4039499 | -0.0972 | -19.40 | 0.475 | 0.4799 | 0.39 | 4262070 |
| 1732746540 | 0.50115 | -0.03105 | -5.83 | 0.545 | 0.5699999 | 0.49 | 3745981 |
| 1732660140 | 0.5322 | -0.0478 | -8.24 | 0.595 | 0.6 | 0.5122 | 4753380 |
| 1732573560 | 0.58 | 0.06 | 11.54 | 0.5555 | 0.6495 | 0.52 | 10191359 |
| 1732314000 | 0.52 | 0.03875 | 8.05 | 0.4813 | 0.67 | 0.4802 | 11457553 |
| 1732227900 | 0.48125 | 0.05925 | 14.04 | 0.4376 | 0.74 | 0.4166 | 19017761 |
| 1732141740 | 0.422 | 0.0107 | 2.60 | 0.4531 | 0.4588 | 0.3671 | 6260516 |
| 1732054800 | 0.4113 | 0.0186 | 4.74 | 0.46 | 0.4865 | 0.3805 | 8881936 |
| 1731968640 | 0.3927 | 0.1327 | 51.04 | 0.25 | 0.500158 | 0.25 | 17908398 |
| 1731709260 | 0.26 | -0.2306 | -47.00 | 0.4878 | 0.505 | 0.232 | 13565791 |
| 1731622800 | 0.4906 | 0.294 | 149.54 | 0.2849999 | 0.6271 | 0.265 | 17702578 |
| 1731536760 | 0.1966 | 0.0915 | 87.06 | 0.1178 | 0.229 | 0.099 | 10230191 |
| 1731450480 | 0.1051 | 0.0650001 | 162.10 | 0.0529 | 0.1057 | 0.0438 | 4061731 |
| 1731363600 | 0.0400999 | 0.0001 | 0.25 | 0.0474 | 0.0636 | 0.03975 | 1187151 |
| 1731104400 | 0.04 | 0.003 | 8.11 | 0.0505 | 0.0505 | 0.0319 | 112940 |
| 1731018540 | 0.037 | -0.004225 | -10.25 | 0.044 | 0.04553 | 0.0363 | 163842 |
| 1730931600 | 0.041225 | 0.001225 | 3.06 | 0.036 | 0.0479 | 0.036 | 42703 |
| 1730845680 | 0.04 | -0.0037 | -8.47 | 0.0476 | 0.0487 | 0.0382 | 122635 |
| 1730759160 | 0.0437 | -0.00219 | -4.77 | 0.0519 | 0.0519 | 0.035 | 56961 |
| 1730496420 | 0.04589 | 0.01026 | 28.80 | 0.0449 | 0.04589 | 0.039 | 196876 |
| 1730409780 | 0.03563 | -0.00197 | -5.24 | 0.0489 | 0.0489 | 0.03563 | 35042 |
| 1730323500 | 0.0376 | -0.01087 | -22.43 | 0.0525 | 0.0525 | 0.0376 | 537449 |
| 1730237280 | 0.04847 | 0.00107 | 2.26 | 0.0517 | 0.0604 | 0.044 | 526470 |
| 1730150880 | 0.0474 | 0.0213 | 81.61 | 0.0332 | 0.0588 | 0.0268 | 641880 |
| 1729891500 | 0.0261 | 0.0061 | 30.50 | 0.0175 | 0.0292 | 0.0175 | 383224 |
| 1729805160 | 0.02 | -0.0002 | -0.99 | 0.0212 | 0.0238 | 0.0181 | 412782 |
| 1729718940 | 0.0202 | 0.002098 | 11.59 | 0.025 | 0.0296 | 0.01655 | 196537 |
| 1729632300 | 0.018102 | 2.6E-5 | 0.14 | 0.0185 | 0.022785 | 0.017 | 390111 |
| 1729545600 | 0.0180759 | 0.001176 | 6.96 | 0.023 | 0.023 | 0.0167 | 711683 |
| 1729286400 | 0.0168999 | -0.0056 | -24.89 | 0.0261 | 0.0267 | 0.0137 | 680520 |
| 1729200000 | 0.0225 | 0.0039001 | 20.97 | 0.0194 | 0.02293 | 0.0185 | 86660 |
| 1729113960 | 0.0185999 | -0.00135 | -6.77 | 0.02017 | 0.020245 | 0.018 | 72164 |
| 1729027680 | 0.01995 | -0.003825 | -16.09 | 0.027 | 0.027 | 0.01995 | 73600 |
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
