Premium
Grayscale Basic Attention Token Trust (QX) (GBAT)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.75862068966 | 7.25 | 7.75 | 7.01 | 1513 | 7.39344793 | CS |
| 4 | -3.15 | -30.8823529412 | 10.2 | 10.2 | 6.8 | 5945 | 7.79513443 | CS |
| 12 | 0.07 | 1.00286532951 | 6.98 | 14.7 | 3.6 | 7013 | 7.33691622 | CS |
| 26 | -2.45 | -25.7894736842 | 9.5 | 14.7 | 3.09 | 5184 | 6.82346878 | CS |
| 52 | -0.85 | -10.7594936709 | 7.9 | 32 | 3.09 | 6200 | 11.8747194 | CS |
| 156 | 3.05 | 76.25 | 4 | 32 | 0.75 | 4132 | 9.96140792 | CS |
| 260 | 3.05 | 76.25 | 4 | 32 | 0.75 | 4132 | 9.96140792 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 7.56 | 0.14 | 1.89 | 7.75 | 7.75 | 7.3 | 1114 |
| 1735942980 | 7.42 | -0.28 | -3.64 | 7.4025 | 7.5 | 7.26 | 1631 |
| 1735856700 | 7.7 | 0.69 | 9.84 | 7.74 | 7.74 | 7.7 | 1505 |
| 1735683960 | 7.01 | 0.01 | 0.14 | 7.25 | 7.25 | 7.01 | 1800 |
| 1735597740 | 7 | -1.25 | -15.15 | 7.27 | 7.2828 | 6.815 | 5492 |
| 1735338000 | 8.25 | 1.19 | 16.86 | 7.5 | 8.25 | 7.01 | 2046 |
| 1735252020 | 7.06 | -0.94 | -11.75 | 8 | 8 | 7.06 | 437 |
| 1735078200 | 8 | 0.73 | 9.97 | 7.5 | 8.5 | 7.5 | 2649 |
| 1734992400 | 7.275 | 0.13 | 1.75 | 7.2 | 7.275 | 7.15 | 1755 |
| 1734733200 | 7.15 | -0.11 | -1.52 | 7 | 7.3 | 7 | 7191 |
| 1734646800 | 7.26 | -0.01 | -0.14 | 8 | 8.25 | 7.26 | 2782 |
| 1734560940 | 7.27 | -0.24 | -3.20 | 7.76 | 8.6 | 7.27 | 10298 |
| 1734474360 | 7.51 | -0.79 | -9.52 | 7.73 | 7.73 | 7.51 | 3546 |
| 1734388140 | 8.3 | 0.2 | 2.47 | 8.2555 | 9 | 8.2555 | 6460 |
| 1734128940 | 8.1 | -0.11 | -1.34 | 8.25 | 8.47 | 8 | 7484 |
| 1734042480 | 8.21 | -0.78 | -8.68 | 9 | 9 | 7.6 | 9041 |
| 1733955900 | 8.99 | 1.48 | 19.71 | 7.85 | 9.1 | 7.85 | 14678 |
| 1733869200 | 7.51 | -1.99 | -20.95 | 10.2 | 10.2 | 6.8 | 27101 |
| 1733782800 | 9.5 | -1.78 | -15.78 | 9.8074999 | 14.7 | 9.135 | 17789 |
| 1733523600 | 11.28 | 0.92 | 8.88 | 11.0775 | 11.71 | 9.75 | 7267 |
| 1733437500 | 10.36 | -2.32 | -18.30 | 13 | 13.65 | 10.01 | 7161 |
| 1733350980 | 12.68 | 3.68 | 40.89 | 9.15 | 13 | 9 | 33943 |
| 1733264700 | 9 | 0.6 | 7.14 | 8.25 | 9.4 | 8.11 | 4852 |
| 1733178180 | 8.4 | 1.41 | 20.17 | 7 | 8.6 | 7 | 4205 |
| 1732918200 | 6.99 | 0.89 | 14.59 | 6.25 | 7.468 | 6.2375 | 15150 |
| 1732746540 | 6.1 | 0.55 | 9.91 | 5.75 | 6.25 | 5.75 | 2547 |
| 1732660140 | 5.55 | -0.2 | -3.48 | 5.93 | 5.93 | 5.5 | 5305 |
| 1732573560 | 5.75 | 0.15 | 2.68 | 6.39 | 6.75 | 5.66 | 10221 |
| 1732314000 | 5.6 | -0.87 | -13.39 | 6.91 | 6.91 | 5.6 | 11737 |
| 1732227900 | 6.466 | 0.47 | 7.77 | 6.0199999 | 6.9 | 5.76 | 6703 |
| 1732141740 | 6 | -0.75 | -11.11 | 6.3328 | 6.93 | 5.78 | 4086 |
| 1732054800 | 6.75 | 0.62 | 10.02 | 6.5 | 7.49 | 6.01 | 6387 |
| 1731968640 | 6.135 | 0.64 | 11.55 | 5.75 | 7 | 5.75 | 12907 |
| 1731709260 | 5.5 | -0.25 | -4.35 | 5.5 | 6 | 5.5 | 5623 |
| 1731622800 | 5.75 | 0.25 | 4.55 | 5.5 | 6 | 5.25 | 8631 |
| 1731536760 | 5.5 | 0.2 | 3.77 | 5.5199999 | 6.1 | 5.4525 | 10060 |
| 1731450480 | 5.3 | 0.5 | 10.42 | 4.75 | 6.34 | 4.51 | 4707 |
| 1731363600 | 4.8 | 0.43 | 9.84 | 4.84 | 5.23 | 4.23 | 3666 |
| 1731104400 | 4.37 | -1.63 | -27.17 | 5.25 | 5.25 | 3.6 | 16540 |
| 1731018540 | 6 | 0.85 | 16.50 | 5.1 | 6 | 5.1 | 1726 |
| 1730931600 | 5.15 | 0.1 | 1.98 | 5.55 | 6 | 5.15 | 10083 |
| 1730845680 | 5.05 | -0.69 | -12.02 | 5.42 | 5.42 | 5.05 | 2582 |
| 1730759160 | 5.74 | 0.49 | 9.33 | 5.75 | 5.75 | 5.3 | 1722 |
| 1730496420 | 5.25 | -0.75 | -12.50 | 6.1 | 6.1 | 5.25 | 2296 |
| 1730409780 | 6 | 0.28 | 4.90 | 6.01 | 6.01 | 5.0599999 | 6255 |
| 1730323500 | 5.72 | -1.42 | -19.89 | 6.3 | 6.3 | 5.63 | 6458 |
| 1730237280 | 7.14 | 2.22 | 45.03 | 5 | 7.14 | 5 | 8974 |
| 1730150880 | 4.923 | -0.29 | -5.51 | 5.35 | 5.35 | 4.88 | 5187 |
| 1729891500 | 5.21 | 0 | 0.00 | 5.3 | 5.7699999 | 5.21 | 4277 |
| 1729805160 | 5.21 | 0.21 | 4.20 | 4.5199999 | 5.3324999 | 4.51 | 19277 |
| 1729718940 | 5 | -1.85 | -27.01 | 5.6 | 5.6 | 4.32 | 2730 |
| 1729632000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729545600 | 6.85 | 0.35 | 5.38 | 6.15 | 6.935 | 5.65 | 2322 |
| 1729286400 | 6.5 | -0.74 | -10.22 | 6.65 | 6.65 | 5.3099999 | 9301 |
| 1729200000 | 7.24 | 0.34 | 4.89 | 6.475 | 7.24 | 6 | 1595 |
| 1729113960 | 6.9025 | -0.08 | -1.11 | 6.5 | 6.9025 | 6.5 | 1304 |
| 1729027680 | 6.98 | 0.98 | 16.33 | 6.98 | 6.98 | 6.98 | 835 |
| 1728941220 | 6 | -0.2 | -3.23 | 6.09 | 6.09 | 4.5 | 8221 |
| 1728681960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728595560 | 6.2 | -0.04 | -0.64 | 6.24 | 6.24 | 6.2 | 1385 |
| 1728508980 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1728422580 | 6.24 | 0 | 0.00 | 6.25 | 6.25 | 6.24 | 1680 |
| 1728336000 | 6.24 | 0.24 | 4.00 | 6.25 | 6.5 | 6.24 | 2103 |
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
