Premium
Grayscale Ethereum Classic Trust ETC (QX) (ETCG)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 7.93507664563 | 11.09 | 12.94 | 10.64 | 82573 | 11.62340513 | CS |
| 4 | -3.03 | -20.2 | 15 | 16.52 | 10.01 | 92272 | 13.62503907 | CS |
| 12 | 3.37 | 39.1860465116 | 8.6 | 17.24 | 8.06 | 113930 | 12.46592752 | CS |
| 26 | 0.96 | 8.71934604905 | 11.01 | 17.24 | 7.18 | 79084 | 11.33649512 | CS |
| 52 | 0.56 | 4.90797546012 | 11.41 | 19.35 | 7.18 | 96632 | 12.92327152 | CS |
| 156 | -0.78 | -6.11764705882 | 12.75 | 19.84 | 2.86 | 92865 | 10.58047859 | CS |
| 260 | 4.42 | 58.5430463576 | 7.55 | 96 | 2.86 | 165969 | 19.69420513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 12.36 | 0.41 | 3.43 | 12.2 | 12.94 | 12.1 | 86322 |
| 1735942980 | 11.95 | 0.8 | 7.17 | 11.36 | 12.65 | 11.35 | 105807 |
| 1735856700 | 11.15 | 0.38 | 3.53 | 11 | 12 | 10.86 | 52025 |
| 1735683960 | 10.77 | -0.23 | -2.09 | 11.09 | 11.246 | 10.64 | 86139 |
| 1735597740 | 11 | -0.45 | -3.96 | 11.517 | 11.517 | 10.01 | 110277 |
| 1735338000 | 11.4535 | -0.69 | -5.65 | 12.14 | 12.25 | 11.18 | 44053 |
| 1735252020 | 12.14 | -0.45 | -3.57 | 12.56 | 12.56 | 11.86 | 44688 |
| 1735078200 | 12.59 | -0.09 | -0.67 | 12.49 | 13.24 | 12.49 | 49284 |
| 1734992400 | 12.675 | 0.16 | 1.24 | 12.51 | 12.75 | 12.05 | 49388 |
| 1734733200 | 12.52 | -0.43 | -3.32 | 12.51 | 12.9745 | 12.25 | 93285 |
| 1734646800 | 12.95 | -0.8 | -5.82 | 13.28 | 13.7 | 12.85 | 123334 |
| 1734560940 | 13.75 | -1.63 | -10.60 | 15.29 | 15.3 | 13.49 | 112468 |
| 1734474360 | 15.38 | -0.5 | -3.15 | 15.87 | 15.87 | 15.1 | 93220 |
| 1734388140 | 15.88 | -0.12 | -0.75 | 15.75 | 16.19 | 15.01 | 132345 |
| 1734128940 | 16 | 0.25 | 1.59 | 16.03 | 16.2 | 15.77 | 89667 |
| 1734042480 | 15.75 | 0.1 | 0.64 | 16 | 16.28 | 15.75 | 121945 |
| 1733955900 | 15.65 | 0.78 | 5.21 | 15.49 | 16.52 | 15.25 | 149038 |
| 1733869200 | 14.8745 | -0.51 | -3.32 | 15 | 15.35 | 14.18 | 117602 |
| 1733782800 | 15.386 | -1.65 | -9.71 | 15.94 | 16.2 | 15.1 | 135891 |
| 1733523600 | 17.04 | 0.56 | 3.40 | 16.469999 | 17.18 | 16.27 | 165355 |
| 1733437500 | 16.48 | -0.42 | -2.49 | 16.96 | 17.24 | 16.1 | 190659 |
| 1733350980 | 16.9 | 2.18 | 14.81 | 15.53 | 16.9 | 15.29 | 252700 |
| 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 | 223512 |
| 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 |
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
