Premium
Grayscale Ethereum Classic Trust ETC (QX) (ETCG)
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 | 0.98 | 7.13245997089 | 13.74 | 15.284 | 12.5 | 149457 | 14.25582683 | CS |
| 4 | 6.42 | 77.3493975904 | 8.3 | 15.284 | 8.21 | 159251 | 11.94479337 | CS |
| 12 | 6.86 | 87.2773536896 | 7.86 | 15.284 | 7.5 | 91614 | 10.36850539 | CS |
| 26 | -0.28 | -1.86666666667 | 15 | 15.284 | 7.18 | 68472 | 10.55338157 | CS |
| 52 | 4.22 | 40.1904761905 | 10.5 | 19.35 | 7.18 | 96378 | 12.68274739 | CS |
| 156 | -7.68 | -34.2857142857 | 22.4 | 31.72 | 2.86 | 93281 | 10.75348879 | CS |
| 260 | 5.37 | 57.4331550802 | 9.35 | 96 | 2.86 | 163347 | 19.84581846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 14.72 | -0.34 | -2.26 | 15.09 | 15.12 | 14.54 | 109007 |
| 1733178180 | 15.06 | 0.31 | 2.10 | 14.98 | 15.27 | 14.7 | 146636 |
| 1732918200 | 14.75 | 0.62 | 4.35 | 14.55 | 14.99 | 14.35 | 88761 |
| 1732746540 | 14.135 | 0.82 | 6.13 | 14.14 | 14.83 | 13.71 | 218008 |
| 1732660140 | 13.318 | -0.72 | -5.14 | 13.74 | 15.284 | 12.5 | 144422 |
| 1732573560 | 14.04 | 1.07 | 8.21 | 13.77 | 14.43 | 13.27 | 228227 |
| 1732314000 | 12.975 | 0.26 | 2.08 | 12.95 | 12.99 | 12.71 | 159261 |
| 1732227900 | 12.71 | 1.01 | 8.63 | 12.68 | 13.7 | 12 | 236417 |
| 1732141740 | 11.7 | -0.19 | -1.56 | 11.81 | 12.29 | 11.18 | 147498 |
| 1732054800 | 11.886 | 0.04 | 0.30 | 11.89 | 12.3 | 11.2 | 187463 |
| 1731968640 | 11.85 | 0.94 | 8.62 | 11 | 12.34 | 11 | 214119 |
| 1731709260 | 10.91 | 0.47 | 4.50 | 10.8 | 11.04 | 10.37 | 237250 |
| 1731622800 | 10.44 | 0.03 | 0.29 | 10.41 | 10.51 | 9.71 | 214633 |
| 1731536760 | 10.41 | -0.04 | -0.38 | 10.4 | 10.73 | 10.27 | 134008 |
| 1731450480 | 10.45 | -0.55 | -5.00 | 10.9 | 11 | 10.3 | 92923 |
| 1731363600 | 11 | 1.25 | 12.82 | 11 | 11.15 | 10.495 | 159830 |
| 1731104400 | 9.75 | 0.23 | 2.47 | 9.44 | 10.55 | 9.41 | 119134 |
| 1731018540 | 9.515 | 0.35 | 3.76 | 9.17 | 9.65 | 8.798 | 151868 |
| 1730931600 | 9.17 | 0.57 | 6.63 | 8.95 | 9.46 | 8.53 | 120877 |
| 1730845680 | 8.6 | 0.33 | 3.99 | 8.3 | 8.71 | 8.21 | 29150 |
| 1730759160 | 8.27 | -0.25 | -2.93 | 8.59 | 8.59 | 8.06 | 61731 |
| 1730496420 | 8.52 | 0 | 0.00 | 8.68 | 8.86 | 8.52 | 33893 |
| 1730409780 | 8.52 | -0.61 | -6.68 | 9.13 | 9.2 | 8.52 | 106557 |
| 1730323500 | 9.13 | -0.16 | -1.72 | 9.1575 | 9.39 | 9.1 | 70956 |
| 1730237280 | 9.2899999 | 0.71 | 8.28 | 8.8 | 9.5 | 8.66 | 129177 |
| 1730150880 | 8.58 | 0.38 | 4.63 | 8.2 | 8.68 | 8.07 | 53537 |
| 1729891500 | 8.2 | 0 | 0.00 | 8.31 | 8.76 | 8.2 | 46316 |
| 1729805160 | 8.2 | 0.02 | 0.24 | 8.19 | 8.6 | 8.18 | 41557 |
| 1729718940 | 8.18 | -0.32 | -3.75 | 8.5 | 8.5 | 8.1 | 49835 |
| 1729632300 | 8.4985 | -0.18 | -2.09 | 8.58 | 8.68 | 8.47 | 27797 |
| 1729545600 | 8.68 | 0.25 | 2.97 | 8.45 | 8.81 | 8.44 | 78144 |
| 1729286400 | 8.43 | 0.02 | 0.24 | 8.35 | 8.7 | 8.19 | 49985 |
| 1729200000 | 8.41 | -0.29 | -3.33 | 8.66 | 8.76 | 8.26 | 55034 |
| 1729113960 | 8.7 | 0.24 | 2.84 | 8.59 | 8.795 | 8.49 | 109719 |
| 1729027680 | 8.46 | -0.09 | -1.05 | 8.6 | 8.78 | 8.41 | 34816 |
| 1728941220 | 8.55 | 0.41 | 5.04 | 8.14 | 8.77 | 8.14 | 73475 |
| 1728681900 | 8.14 | -0.02 | -0.25 | 8.1199999 | 8.314 | 8.11 | 31883 |
| 1728595560 | 8.16 | 0.09 | 1.12 | 8.09 | 8.28 | 8.01 | 40427 |
| 1728508800 | 8.07 | -0.03 | -0.37 | 8.1 | 8.195 | 8 | 49475 |
| 1728422580 | 8.1 | -0.02 | -0.25 | 7.85 | 8.2325 | 7.85 | 27677 |
| 1728336000 | 8.1199999 | 0.04 | 0.50 | 8.1 | 8.2899999 | 8.06 | 56403 |
| 1728077220 | 8.08 | 0.12 | 1.51 | 7.63 | 8.27 | 7.63 | 85618 |
| 1727990760 | 7.96 | 0.18 | 2.31 | 7.77 | 7.975 | 7.69 | 42479 |
| 1727904000 | 7.78 | 0.11 | 1.37 | 7.65 | 7.933 | 7.5 | 48554 |
| 1727818140 | 7.675 | -0.33 | -4.06 | 7.9 | 8 | 7.5 | 50501 |
| 1727731380 | 8 | -0.26 | -3.15 | 8.25 | 8.25 | 7.84 | 28253 |
| 1727472000 | 8.26 | -0.14 | -1.67 | 8.61 | 8.61 | 8.225 | 49927 |
| 1727386200 | 8.4 | 0.26 | 3.19 | 8.27 | 8.69 | 8.2 | 65109 |
| 1727299200 | 8.14 | -0.06 | -0.73 | 8.2899999 | 8.3 | 7.91 | 55098 |
| 1727212800 | 8.2 | 0.15 | 1.86 | 8.05 | 8.35 | 7.88 | 41822 |
| 1727126940 | 8.05 | 0.05 | 0.63 | 8.33 | 8.49 | 7.75 | 54485 |
| 1726867200 | 8 | -0.21 | -2.56 | 8.42 | 8.42 | 7.75 | 67095 |
| 1726781220 | 8.21 | 0.22 | 2.75 | 8.16 | 8.82 | 7.99 | 80403 |
| 1726694460 | 7.99 | -0.25 | -3.03 | 8.03 | 8.39 | 7.58 | 76084 |
| 1726608240 | 8.24 | -0.05 | -0.60 | 8.15 | 8.9 | 7.95 | 65429 |
| 1726521720 | 8.2899999 | -0.65 | -7.27 | 8.53 | 8.99 | 8.1 | 69979 |
| 1726262940 | 8.94 | 0.94 | 11.75 | 7.95 | 8.98 | 7.95 | 68630 |
| 1726176540 | 8 | -0.45 | -5.33 | 8.45 | 8.52 | 7.95 | 63693 |
| 1726090140 | 8.45 | 0.13 | 1.56 | 8 | 8.6 | 7.85 | 55677 |
| 1726003500 | 8.32 | 0.39 | 4.92 | 7.86 | 8.43 | 7.717 | 82198 |
| 1725917160 | 7.93 | 0.13 | 1.67 | 8.05 | 8.2 | 7.8255 | 36884 |
| 1725658020 | 7.8 | -0.25 | -3.11 | 8.24 | 8.537 | 7.77 | 43938 |
| 1725571440 | 8.05 | -0.55 | -6.40 | 8.43 | 8.57 | 7.9335 | 53130 |
| 1725485040 | 8.6 | -0.11 | -1.21 | 8.67 | 8.75 | 8.5 | 28714 |
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
