Premium
XBT Provider AB Bitcoin Tracker (CE) (CXBTF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 122.88 | 39.3846153846 | 312 | 467.97021 | 312 | 192 | 457.0085341 | CS |
| 26 | 109.21885 | 33.5375742547 | 325.66115 | 467.97021 | 270.0042 | 306 | 330.49073924 | CS |
| 52 | 255.88 | 142.94972067 | 179 | 467.97021 | 179 | 464 | 280.39610374 | CS |
| 156 | 225.5317 | 107.73037087 | 209.3483 | 467.97021 | 67.458347 | 922 | 212.64787146 | CS |
| 260 | 394.443984 | 975.476871905 | 40.436016 | 467.97021 | 22.3381 | 1210 | 127.9595141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152400 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1737066000 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1736979600 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1736893200 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1736806800 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1736547600 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1736374800 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1736288400 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1736202000 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1735942800 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1735856400 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1735683600 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1735597200 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1735338000 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1735251600 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1735078800 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1734992400 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1734733200 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1734646800 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1734560400 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1734474000 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1734387600 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1734128400 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1734042000 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1733955600 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1733869200 | 467.97021 | 0 | 0.00 | 467.97021 | 467.97021 | 467.97021 | 0 |
| 1733782800 | 467.97021 | 14.7 | 3.24 | 467.97021 | 467.97021 | 467.97021 | 824 |
| 1733523900 | 453.27454 | 0 | 0.00 | 453.27454 | 453.27454 | 453.27454 | 0 |
| 1733437500 | 453.27454 | 0 | 0.00 | 453.27454 | 453.27454 | 453.27454 | 0 |
| 1733351100 | 453.27454 | 0 | 0.00 | 453.27454 | 453.27454 | 453.27454 | 0 |
| 1733264700 | 453.27454 | 18.39 | 4.23 | 453.27454 | 453.27454 | 453.27454 | 55 |
| 1733178000 | 434.88 | 0 | 0.00 | 434.88 | 434.88 | 434.88 | 0 |
| 1732918800 | 434.88 | 0 | 0.00 | 434.88 | 434.88 | 434.88 | 0 |
| 1732746000 | 434.88 | 0 | 0.00 | 434.88 | 434.88 | 434.88 | 0 |
| 1732659600 | 434.88 | 0 | 0.00 | 434.88 | 434.88 | 434.88 | 0 |
| 1732573200 | 434.88 | 0 | 0.00 | 434.88 | 434.88 | 434.88 | 0 |
| 1732314000 | 434.88 | 0 | 0.00 | 434.88 | 434.88 | 434.88 | 0 |
| 1732227600 | 434.88 | 0 | 0.00 | 434.88 | 434.88 | 434.88 | 0 |
| 1732141200 | 434.88 | 0 | 0.00 | 434.88 | 434.88 | 434.88 | 0 |
| 1732054800 | 434.88 | 20.88 | 5.04 | 434.88 | 434.88 | 434.88 | 3 |
| 1731968460 | 414 | 0 | 0.00 | 414 | 414 | 414 | 0 |
| 1731709260 | 414 | 102 | 32.69 | 414 | 414 | 414 | 25 |
| 1731619680 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1731533280 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1731446880 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1731360480 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1731101280 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1731014880 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730928480 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730842080 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730755680 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730496480 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730410080 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730323680 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730237280 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730150880 | 312 | 1.22 | 0.39 | 312 | 312 | 312 | 53 |
| 1729891560 | 310.77692 | 0 | 0.00 | 310.77692 | 310.77692 | 310.77692 | 0 |
| 1729805160 | 310.77692 | 4.4 | 1.44 | 310.77692 | 310.77692 | 310.77692 | 390 |
| 1729693800 | 306.38 | 0 | 0.00 | 306.38 | 306.38 | 306.38 | 0 |
| 1729607400 | 306.38 | 0 | 0.00 | 306.38 | 306.38 | 306.38 | 0 |
| 1729521000 | 306.38 | 0 | 0.00 | 306.38 | 306.38 | 306.38 | 0 |
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
