Premium
Grayscale Decentralized Finance DeFi Fund LLC (QB) (DEFG)
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 | -2.11 | -8.78800499792 | 24.01 | 24.01 | 18 | 1923 | 18.36510151 | CS |
| 4 | -9.75 | -30.8056872038 | 31.65 | 33.6 | 18 | 1010 | 23.68748405 | CS |
| 12 | -13.11 | -37.4464438732 | 35.01 | 44.8 | 18 | 1323 | 31.66994382 | CS |
| 26 | 1.9 | 9.5 | 20 | 50 | 18 | 1386 | 32.10628096 | CS |
| 52 | -18.1 | -45.25 | 40 | 51 | 17.76 | 1391 | 30.72739773 | CS |
| 156 | -5.1 | -18.8888888889 | 27 | 65.5 | 6 | 1193 | 28.85499421 | CS |
| 260 | -5.1 | -18.8888888889 | 27 | 65.5 | 6 | 1193 | 28.85499421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 19.75 | 1.6 | 8.82 | 18.25 | 20 | 18.25 | 934 |
| 1741728480 | 18.1497 | 0.07 | 0.39 | 18.2875 | 18.2875 | 18 | 1215 |
| 1741641600 | 18.08 | -6.06 | -25.10 | 24.01 | 24.01 | 18 | 3619 |
| 1741386240 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1741299840 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1741213440 | 24.14 | -2.81 | -10.43 | 24.15 | 24.4536 | 24.1 | 903 |
| 1741127160 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1741040760 | 26.95 | -0.05 | -0.19 | 25.05 | 26.95 | 23.84 | 1307 |
| 1740781740 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1740695340 | 27 | 0.25 | 0.93 | 27.7 | 27.7 | 27 | 733 |
| 1740608400 | 26.75 | -0.25 | -0.93 | 26.75 | 26.75 | 26.75 | 254 |
| 1740522480 | 27 | -4 | -12.89 | 30.96 | 30.96 | 25.05 | 1545 |
| 1740435600 | 30.995 | 3.7 | 13.53 | 27.3 | 31.1148 | 27.2501 | 1232 |
| 1740176400 | 27.3 | -6.3 | -18.75 | 27.3 | 27.3 | 27.3 | 409 |
| 1740090480 | 33.6 | 3.6 | 12.00 | 33.6 | 33.6 | 33.6 | 442 |
| 1740004140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739917740 | 30 | 1.9 | 6.76 | 30 | 30 | 30 | 239 |
| 1739571720 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1739485320 | 28.1 | -2.34 | -7.68 | 31.65 | 31.65 | 28.1 | 302 |
| 1739398920 | 30.438 | 0.48 | 1.60 | 30.5 | 30.9 | 30.438 | 561 |
| 1739312940 | 29.96 | 1.26 | 4.39 | 30.95 | 30.95 | 29 | 718 |
| 1739226000 | 28.7 | -0.3 | -1.03 | 26.875 | 29 | 26.875 | 519 |
| 1738967160 | 29 | 2.94 | 11.28 | 29 | 29 | 29 | 107 |
| 1738880400 | 26.06 | -1.73 | -6.23 | 27.75 | 28.44 | 26.06 | 1039 |
| 1738794480 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1738708080 | 27.79 | 0.29 | 1.05 | 27.75 | 27.79 | 27.75 | 635 |
| 1738621740 | 27.5 | -6.4 | -18.88 | 29.34 | 30 | 24.07 | 4651 |
| 1738362000 | 33.9 | 4.9 | 16.90 | 33.9 | 33.9 | 33.9 | 247 |
| 1738276080 | 29 | 0.14 | 0.48 | 28.01 | 29.5 | 28.01 | 767 |
| 1738189740 | 28.8625 | -0.24 | -0.82 | 28.5 | 29 | 28.45 | 1282 |
| 1738103280 | 29.1 | 0.02 | 0.07 | 33.229999 | 33.229999 | 28.55 | 1334 |
| 1738016820 | 29.08 | -3.62 | -11.07 | 30 | 30 | 28.8875 | 950 |
| 1737757440 | 32.7 | 0.51 | 1.58 | 30.01 | 33 | 30 | 3350 |
| 1737671220 | 32.189999 | -3.81 | -10.58 | 33.94 | 33.94 | 32.189999 | 1245 |
| 1737584640 | 36 | 0 | 0.00 | 36 | 36 | 36 | 602 |
| 1737498540 | 36 | -2.8 | -7.22 | 39 | 39 | 33.7675 | 1985 |
| 1737152880 | 38.8 | 4.2 | 12.14 | 36.59 | 38.95 | 36.59 | 1534 |
| 1737066120 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1736979720 | 34.6 | 3.56 | 11.47 | 34.7 | 34.7 | 29.68 | 3193 |
| 1736893200 | 31.0395 | 0 | 0.00 | 31.0395 | 31.0395 | 31.0395 | 0 |
| 1736806800 | 31.0395 | -4.51 | -12.69 | 30.35 | 35 | 30 | 1248 |
| 1736547720 | 35.55 | 3.8 | 11.97 | 32 | 35.55 | 30.35 | 2431 |
| 1736375340 | 31.75 | -1.98 | -5.87 | 32.33 | 32.33 | 31.75 | 1222 |
| 1736288940 | 33.73 | -2.08 | -5.81 | 36.01 | 36.954 | 33.73 | 2273 |
| 1736202360 | 35.81 | -3.09 | -7.94 | 39 | 39.77 | 35.46 | 6151 |
| 1735942980 | 38.9 | 0.6 | 1.57 | 39.65 | 39.65 | 38.9 | 338 |
| 1735856700 | 38.3 | -1.7 | -4.25 | 38.8 | 40 | 32.39 | 2541 |
| 1735684140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1735597740 | 40 | -1.5 | -3.61 | 40.27 | 40.27 | 40 | 235 |
| 1735338000 | 41.5 | -1.5 | -3.49 | 41.5 | 41.5 | 41.5 | 331 |
| 1735252020 | 43 | -1.7 | -3.80 | 44.57 | 44.57 | 43 | 675 |
| 1735078200 | 44.7 | 4.7 | 11.75 | 44.7 | 44.7 | 44.7 | 120 |
| 1734992400 | 40 | -4.8 | -10.71 | 40 | 40 | 39.75 | 617 |
| 1734733200 | 44.8 | 8.55 | 23.59 | 35 | 44.8 | 33 | 2084 |
| 1734646800 | 36.25 | 0.46 | 1.29 | 35.01 | 36.25 | 35 | 1432 |
| 1734560940 | 35.79 | -13.2 | -26.94 | 40.05 | 40.06 | 35.79 | 1285 |
| 1734474360 | 48.99 | -1.01 | -2.02 | 48.99 | 48.99 | 48.99 | 288 |
| 1734388140 | 50 | 4.75 | 10.50 | 49 | 50 | 49 | 1332 |
| 1734128940 | 45.25 | 3.25 | 7.74 | 50 | 50 | 45.25 | 276 |
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
