Premium
Grayscale Basic Attention Token Trust (QX) (GBAT)
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 | -0.21 | -14.6853146853 | 1.43 | 1.8 | 1.17 | 16572 | 1.28136563 | CS |
| 4 | -0.9 | -42.4528301887 | 2.12 | 2.19 | 1.17 | 22444 | 1.81039919 | CS |
| 12 | -3.43 | -73.7634408602 | 4.65 | 4.7414 | 1.17 | 10405 | 2.20980493 | CS |
| 26 | -4.38 | -78.2142857143 | 5.6 | 14.7 | 1.17 | 8479 | 4.27450489 | CS |
| 52 | -12.585 | -91.1626222383 | 13.805 | 20.52 | 1.17 | 7138 | 7.13024987 | CS |
| 156 | -2.78 | -69.5 | 4 | 32 | 0.75 | 4811 | 8.06028829 | CS |
| 260 | -2.78 | -69.5 | 4 | 32 | 0.75 | 4811 | 8.06028829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745270400 | 1.26 | 0.01 | 0.80 | 1.33 | 1.33 | 1.2 | 36647 |
| 1744925340 | 1.25 | -0.23 | -15.65 | 1.35 | 1.36 | 1.2 | 12147 |
| 1744838940 | 1.482 | 0.15 | 11.43 | 1.35 | 1.482 | 1.35 | 2061 |
| 1744752360 | 1.33 | -0.06 | -4.32 | 1.43 | 1.8 | 1.33 | 15431 |
| 1744666140 | 1.3899999 | -0.08 | -5.57 | 1.77 | 1.77 | 1.36 | 4051 |
| 1744406940 | 1.472 | 0.12 | 9.04 | 1.6 | 1.8699 | 1.425 | 18497 |
| 1744320120 | 1.35 | -0.47 | -25.82 | 1.9 | 1.9 | 1.33 | 14803 |
| 1744234140 | 1.82 | 0.56 | 44.44 | 1.295 | 1.9 | 1.19 | 17979 |
| 1744147740 | 1.26 | -0.44 | -25.88 | 1.89 | 1.89 | 1.26 | 9306 |
| 1744061220 | 1.7 | -0.3 | -14.80 | 1.85 | 1.9025 | 1.67 | 9998 |
| 1743802020 | 1.9952 | 0.02 | 0.77 | 1.98 | 2.19 | 1.86 | 3200 |
| 1743715440 | 1.98 | -0.02 | -1.00 | 2 | 2.11 | 1.89 | 12800 |
| 1743629040 | 2 | -0.01 | -0.50 | 2.0099999 | 2.08 | 2 | 170381 |
| 1743542640 | 2.0099999 | -0.09 | -4.29 | 2.06 | 2.1 | 2 | 73211 |
| 1743456180 | 2.1 | 0.08 | 3.96 | 2.1 | 2.1 | 2.09 | 5400 |
| 1743197340 | 2.02 | -0.01 | -0.69 | 2.05 | 2.07 | 2 | 13431 |
| 1743110880 | 2.0339999 | -0.05 | -2.21 | 2.08 | 2.08 | 2.0299999 | 2431 |
| 1743024540 | 2.08 | -0.02 | -0.95 | 2.11 | 2.1676 | 2.08 | 2782 |
| 1742938140 | 2.1 | -0.05 | -2.33 | 2.12 | 2.12 | 2.05 | 1886 |
| 1742851200 | 2.15 | 0.07 | 3.37 | 2.19 | 2.374 | 2.15 | 3242 |
| 1742592540 | 2.08 | -0.02 | -0.72 | 2.15 | 2.15 | 2.02 | 6636 |
| 1742505960 | 2.095 | 0.02 | 0.96 | 2.15 | 2.15 | 2.05 | 2405 |
| 1742419200 | 2.075 | -0.14 | -6.11 | 2.2012 | 2.23 | 2.05 | 7241 |
| 1742333400 | 2.21 | -0.22 | -9.05 | 2.44 | 2.44 | 2.0299999 | 6939 |
| 1742246400 | 2.43 | -0.02 | -0.82 | 2.39 | 2.46 | 2.34 | 5574 |
| 1741987680 | 2.45 | 0.05 | 2.08 | 2.45 | 2.5 | 2.41 | 3490 |
| 1741901340 | 2.4 | 0.05 | 2.13 | 2.6612 | 2.69 | 2.32 | 15401 |
| 1741814940 | 2.35 | -0.16 | -6.37 | 3 | 3 | 2.35 | 1117 |
| 1741728480 | 2.5099999 | 0.01 | 0.40 | 2.5099999 | 2.5099999 | 2.5099999 | 377 |
| 1741641600 | 2.5 | -0.08 | -3.10 | 2.645 | 2.645 | 2.37 | 5819 |
| 1741386000 | 2.58 | -0.19 | -6.86 | 2.6575 | 2.6575 | 2.5475 | 2398 |
| 1741300140 | 2.77 | -0.2 | -6.72 | 2.88 | 3.02 | 2.77 | 2872 |
| 1741213440 | 2.9695999 | 0.01 | 0.32 | 2.92 | 3.02 | 2.894 | 3016 |
| 1741126800 | 2.96 | 0.38 | 14.73 | 2.68 | 2.96 | 2.6549999 | 3264 |
| 1741040760 | 2.58 | -0.34 | -11.64 | 2.82 | 3.07 | 2.58 | 6290 |
| 1740781260 | 2.92 | 0.27 | 10.19 | 2.7 | 2.92 | 2.57 | 13648 |
| 1740695340 | 2.65 | -0.35 | -11.67 | 3.02 | 3.02 | 2.62 | 2327 |
| 1740608400 | 3 | -0.3 | -9.09 | 3.3 | 3.3 | 3 | 2279 |
| 1740522480 | 3.3 | -0.32 | -8.84 | 3.5 | 3.5 | 3.08 | 6789 |
| 1740435600 | 3.62 | 0.02 | 0.56 | 3.55 | 3.62 | 3.51 | 1181 |
| 1740176400 | 3.6 | -0.34 | -8.63 | 3.85 | 3.89 | 3.6 | 3070 |
| 1740090480 | 3.94 | 0.17 | 4.51 | 3.896 | 4.1 | 3.896 | 6574 |
| 1740003960 | 3.77 | -0.05 | -1.31 | 3.85 | 3.85 | 3.77 | 910 |
| 1739917740 | 3.82 | -0.48 | -11.16 | 4.2 | 4.304 | 3.82 | 1718 |
| 1739572020 | 4.3 | 0.43 | 10.97 | 3.875 | 4.3 | 3.81 | 1719 |
| 1739485320 | 3.875 | 0.08 | 1.97 | 3.875 | 3.875 | 3.875 | 110 |
| 1739398920 | 3.8 | -0.2 | -5.00 | 3.95 | 3.95 | 3.8 | 625 |
| 1739312940 | 4 | 0.24 | 6.38 | 3.8875 | 4 | 3.8875 | 417 |
| 1739226000 | 3.76 | 0.11 | 2.96 | 3.83 | 3.85 | 3.76 | 3643 |
| 1738967160 | 3.652 | 0.05 | 1.44 | 3.7 | 4.05 | 3.65 | 13559 |
| 1738880400 | 3.6 | -0.35 | -8.86 | 3.98 | 3.98 | 3.6 | 2965 |
| 1738794000 | 3.95 | -0.3 | -7.06 | 4.25 | 4.33 | 3.95 | 2871 |
| 1738708080 | 4.25 | 0.21 | 5.20 | 4.125 | 4.25 | 4.07 | 2735 |
| 1738621740 | 4.04 | -0.36 | -8.18 | 4.04 | 4.4 | 3.94 | 9531 |
| 1738362000 | 4.4 | 0.08 | 1.85 | 4.3949999 | 4.62 | 4.3949999 | 8200 |
| 1738276080 | 4.32 | -0.02 | -0.46 | 4.35 | 4.49 | 4.32 | 4428 |
| 1738189740 | 4.34 | 0.07 | 1.64 | 4.43 | 4.45 | 4.3099999 | 7407 |
| 1738103280 | 4.2699999 | -0.53 | -11.04 | 4.65 | 4.7413999 | 4.25 | 4250 |
| 1738016820 | 4.8 | -0.6 | -11.11 | 5.35 | 5.35 | 4.51 | 11235 |
| 1737757440 | 5.4 | -1.24 | -18.67 | 7.35 | 7.35 | 5.05 | 14022 |
| 1737671220 | 6.64 | 0.34 | 5.40 | 6.64 | 6.735 | 6.2699999 | 4865 |
| 1737584640 | 6.3 | -0.5 | -7.35 | 6.28 | 7 | 6.28 | 1993 |
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
