Premium
Cathedra Bitcoin Inc (QB) (CBTTF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0065 | -17.8082191781 | 0.0365 | 0.0367 | 0.03 | 44564 | 0.03474491 | CS |
| 4 | -0.012 | -28.5714285714 | 0.042 | 0.04734 | 0.03 | 104636 | 0.03824541 | CS |
| 12 | -0.0191 | -38.900203666 | 0.0491 | 0.05475 | 0.03 | 126326 | 0.04338688 | CS |
| 26 | -0.046 | -60.5263157895 | 0.076 | 0.0889 | 0.03 | 322992 | 0.05704286 | CS |
| 52 | -0.0422 | -58.4487534626 | 0.0722 | 0.2 | 0.03 | 358903 | 0.06178766 | CS |
| 156 | -0.3238 | -91.5206331261 | 0.3538 | 0.6 | 0.02 | 170263 | 0.09535956 | CS |
| 260 | -0.2834 | -90.4275686024 | 0.3134 | 1.37 | 0.02 | 164202 | 0.09879169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246880 | 0.03394 | 0 | 0.00 | 0.03394 | 0.03394 | 0.03394 | 0 |
| 1741987680 | 0.03394 | -0.00056 | -1.62 | 0.03394 | 0.03394 | 0.03394 | 1489 |
| 1741901340 | 0.0345 | -0.0005 | -1.43 | 0.0354999 | 0.0367 | 0.034 | 121075 |
| 1741814940 | 0.035 | -0.0015 | -4.11 | 0.0332 | 0.0351 | 0.0332 | 44595 |
| 1741728480 | 0.0365 | 0.0035 | 10.61 | 0.0365 | 0.0365 | 0.0365 | 11096 |
| 1741641600 | 0.033 | -0.0066 | -16.67 | 0.035 | 0.03665 | 0.03 | 315920 |
| 1741386000 | 0.0396 | 0.004 | 11.24 | 0.0396 | 0.0396 | 0.0396 | 1002 |
| 1741300140 | 0.0356 | -0.00105 | -2.86 | 0.037 | 0.037 | 0.035 | 24030 |
| 1741213440 | 0.03665 | 0.0014001 | 3.97 | 0.03665 | 0.03665 | 0.03665 | 600 |
| 1741126800 | 0.0352499 | -0.0035 | -9.03 | 0.03 | 0.0369 | 0.03 | 74590 |
| 1741040760 | 0.03875 | 0.00025 | 0.65 | 0.038 | 0.03875 | 0.035 | 18510 |
| 1740781260 | 0.0385 | -0.00025 | -0.65 | 0.03635 | 0.038827 | 0.03 | 34634 |
| 1740695340 | 0.03875 | 0.00375 | 10.71 | 0.03875 | 0.03875 | 0.03875 | 175 |
| 1740608400 | 0.035 | -0.0039 | -10.03 | 0.0386499 | 0.0388 | 0.03435 | 50591 |
| 1740522480 | 0.0388999 | -0.0001 | -0.26 | 0.039 | 0.0419 | 0.03395 | 331257 |
| 1740435600 | 0.039 | -0.0001 | -0.26 | 0.039 | 0.0409 | 0.039 | 386048 |
| 1740176400 | 0.0391 | -0.005 | -11.34 | 0.04722 | 0.04722 | 0.0391 | 241152 |
| 1740090480 | 0.0441 | 0.0022 | 5.25 | 0.042 | 0.0441 | 0.042 | 255144 |
| 1740003960 | 0.0419 | -0.0031 | -6.89 | 0.042 | 0.04734 | 0.0419 | 2871 |
| 1739917740 | 0.045 | 0.0031 | 7.40 | 0.042 | 0.0463999 | 0.041975 | 73307 |
| 1739572020 | 0.0419 | -0.0061 | -12.71 | 0.0419 | 0.0419 | 0.0419 | 30000 |
| 1739485320 | 0.048 | 0.00245 | 5.38 | 0.0465 | 0.048 | 0.0465 | 2570 |
| 1739398920 | 0.04555 | 0.00315 | 7.43 | 0.0417 | 0.048 | 0.0416 | 516612 |
| 1739312940 | 0.0424 | -0.0026 | -5.78 | 0.045 | 0.0496 | 0.04 | 454111 |
| 1739226000 | 0.045 | -0.00215 | -4.56 | 0.045 | 0.045 | 0.045 | 9280 |
| 1738967160 | 0.04715 | -0.0031 | -6.17 | 0.0539 | 0.0539 | 0.047 | 21385 |
| 1738880400 | 0.05025 | 0.00065 | 1.31 | 0.05025 | 0.05025 | 0.05025 | 15345 |
| 1738794000 | 0.0496 | -0.00075 | -1.49 | 0.0527 | 0.0528 | 0.0496 | 25931 |
| 1738708080 | 0.05035 | 0.00405 | 8.75 | 0.04695 | 0.05035 | 0.04695 | 8606 |
| 1738621740 | 0.0463 | -0.0062 | -11.81 | 0.053 | 0.053 | 0.04565 | 251624 |
| 1738362000 | 0.0525 | 0.0043 | 8.92 | 0.052 | 0.0526 | 0.0501 | 55000 |
| 1738276080 | 0.0482 | -0.00125 | -2.53 | 0.0509999 | 0.0509999 | 0.0482 | 36200 |
| 1738189740 | 0.04945 | 0.00265 | 5.66 | 0.04945 | 0.04945 | 0.04945 | 61500 |
| 1738103280 | 0.0468 | 0.0012 | 2.63 | 0.04675 | 0.0475 | 0.04675 | 184000 |
| 1738016820 | 0.0456 | -0.0036 | -7.32 | 0.04685 | 0.0495 | 0.0429999 | 160577 |
| 1737757440 | 0.0492 | 0.0012 | 2.50 | 0.0465 | 0.054 | 0.0446999 | 382686 |
| 1737671220 | 0.048 | 0.00435 | 9.97 | 0.0472 | 0.048 | 0.046 | 4369 |
| 1737584640 | 0.04365 | -0.00385 | -8.11 | 0.0461499 | 0.0461499 | 0.04365 | 19369 |
| 1737498540 | 0.0475 | -0.0005 | -1.04 | 0.0488 | 0.052 | 0.041 | 95710 |
| 1737152880 | 0.048 | 0.006 | 14.29 | 0.04305 | 0.048 | 0.042 | 71037 |
| 1737066420 | 0.042 | 0.0006 | 1.45 | 0.042 | 0.042 | 0.042 | 1004 |
| 1736979720 | 0.0414 | 0.0014 | 3.50 | 0.042 | 0.0434999 | 0.04 | 197815 |
| 1736893380 | 0.04 | -0.0014 | -3.38 | 0.0395 | 0.042 | 0.0395 | 153200 |
| 1736806800 | 0.0414 | -0.00088 | -2.08 | 0.042 | 0.042 | 0.0414 | 35875 |
| 1736547720 | 0.04228 | -0.00032 | -0.75 | 0.0416 | 0.0445 | 0.0416 | 39523 |
| 1736375340 | 0.0426 | 0.0006 | 1.43 | 0.0365 | 0.045 | 0.0365 | 247357 |
| 1736288940 | 0.042 | -0.004 | -8.70 | 0.04489 | 0.04489 | 0.042 | 63013 |
| 1736202360 | 0.046 | 0.0015 | 3.37 | 0.0455 | 0.046 | 0.04355 | 184350 |
| 1735942980 | 0.0445 | 0.0010001 | 2.30 | 0.04255 | 0.0445 | 0.0395 | 96598 |
| 1735856700 | 0.0434999 | -0.0015 | -3.33 | 0.045 | 0.045 | 0.0377 | 178535 |
| 1735683960 | 0.045 | -0.0038 | -7.79 | 0.0455 | 0.04725 | 0.0387 | 690654 |
| 1735597740 | 0.0488 | -0.0002 | -0.41 | 0.04985 | 0.04985 | 0.0455 | 400182 |
| 1735338000 | 0.049 | -0.00575 | -10.50 | 0.0496 | 0.04975 | 0.049 | 94222 |
| 1735252020 | 0.05475 | 0.00435 | 8.63 | 0.05475 | 0.05475 | 0.05475 | 300 |
| 1735078200 | 0.0504 | -0.001 | -1.95 | 0.0491 | 0.0504 | 0.0491 | 45000 |
| 1734992400 | 0.0514 | -0.0016 | -3.02 | 0.053 | 0.0545 | 0.0495 | 386239 |
| 1734733200 | 0.053 | -0.0019 | -3.46 | 0.056 | 0.056 | 0.053 | 180621 |
| 1734646800 | 0.0549 | -0.0004 | -0.72 | 0.05445 | 0.055 | 0.0541 | 151506 |
| 1734560940 | 0.0553 | 0.0023 | 4.34 | 0.05425 | 0.0629 | 0.0496 | 501605 |
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
