Premium
Grayscale Livepeer Trust (QX) (GLIV)
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 | 2.344 | 58.6 | 4 | 6.5 | 4 | 799 | 4.80369443 | CS |
| 4 | -1.556 | -19.6962025316 | 7.9 | 7.9 | 3.36 | 994 | 5.17472809 | CS |
| 12 | -4.156 | -39.580952381 | 10.5 | 10.98 | 3.36 | 1568 | 8.22258382 | CS |
| 26 | -8.656 | -57.7066666667 | 15 | 23.78 | 3.36 | 3367 | 13.637371 | CS |
| 52 | -30.656 | -82.8540540541 | 37 | 51 | 3.36 | 2361 | 16.22060187 | CS |
| 156 | -6.656 | -51.2 | 13 | 80.5 | 2.25 | 1570 | 18.47908663 | CS |
| 260 | -6.656 | -51.2 | 13 | 80.5 | 2.25 | 1570 | 18.47908663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 6.344 | 0.34 | 5.73 | 6.5 | 6.5 | 6.344 | 398 |
| 1745270400 | 6 | 1 | 20.00 | 6 | 6 | 6 | 464 |
| 1744925340 | 5 | 0.1 | 2.04 | 5 | 5.12 | 5 | 820 |
| 1744838940 | 4.9 | 0.9 | 22.50 | 5.2148 | 5.2148 | 4.9 | 910 |
| 1744752360 | 4 | -0.75 | -15.79 | 4 | 4 | 4 | 1000 |
| 1744666140 | 4.75 | 0.1 | 2.15 | 4.75 | 4.75 | 4.75 | 615 |
| 1744406940 | 4.65 | -0.25 | -5.10 | 4.7 | 4.7 | 4.65 | 1092 |
| 1744320540 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1744234140 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 1015 |
| 1744147440 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1744061040 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1743801840 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1743715440 | 5 | -0.01 | -0.20 | 4.25 | 5 | 3.36 | 2480 |
| 1743629040 | 5.01 | -0.3 | -5.65 | 5.3099999 | 5.3099999 | 5.01 | 1464 |
| 1743542580 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1743456180 | 5.3099999 | -1.24 | -18.93 | 5.75 | 5.75 | 5.2 | 1407 |
| 1743197280 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1743110880 | 6.55 | 0.38 | 6.16 | 6.55 | 6.55 | 6.55 | 439 |
| 1743024540 | 6.17 | -1.63 | -20.90 | 6.9 | 6.9 | 6.17 | 630 |
| 1742938140 | 7.8 | -0.2 | -2.50 | 7.9 | 7.9 | 6.98 | 591 |
| 1742851200 | 8 | 1.43 | 21.77 | 6.79 | 8 | 6.79 | 400 |
| 1742592540 | 6.57 | 0.22 | 3.46 | 6.2 | 6.57 | 6.15 | 976 |
| 1742505960 | 6.35 | 0.2 | 3.25 | 6.35 | 6.35 | 6.35 | 1000 |
| 1742419200 | 6.15 | -0.35 | -5.38 | 6.95 | 6.95 | 6.15 | 395 |
| 1742333400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1742246880 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1741987680 | 6.5 | 0.09 | 1.44 | 6.96 | 6.96 | 6.5 | 280 |
| 1741901340 | 6.408 | 0 | 0.00 | 6.408 | 6.408 | 6.408 | 0 |
| 1741814940 | 6.408 | -0.09 | -1.42 | 6.1 | 6.408 | 6.1 | 806 |
| 1741728480 | 6.5 | 0.16 | 2.48 | 5.92 | 6.5 | 5.87 | 672 |
| 1741641600 | 6.3425 | -1.85 | -22.56 | 6.5 | 6.5 | 5.87 | 1885 |
| 1741386000 | 8.19 | 0.45 | 5.81 | 8.19 | 8.19 | 8.19 | 129 |
| 1741300140 | 7.74 | -0.21 | -2.64 | 7.74 | 7.74 | 7.74 | 163 |
| 1741213200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1741126800 | 7.95 | 0.45 | 6.00 | 7.248 | 7.95 | 7.2 | 1066 |
| 1741040760 | 7.5 | 0.3 | 4.17 | 8.25 | 8.25 | 7.5 | 1172 |
| 1740781200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1740694800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1740608400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 632 |
| 1740522480 | 7.2 | -1.75 | -19.55 | 8.2899999 | 8.2899999 | 6.01 | 2156 |
| 1740435600 | 8.95 | -0.05 | -0.56 | 8.53 | 8.95 | 8.28 | 478 |
| 1740176400 | 9 | -0.99 | -9.91 | 9.75 | 10 | 9 | 2501 |
| 1740090480 | 9.99 | 1.04 | 11.59 | 9.5 | 10 | 9.5 | 1480 |
| 1740003960 | 8.9525 | -0.55 | -5.76 | 9.03 | 9.03 | 8.5 | 1314 |
| 1739917740 | 9.5 | -0.5 | -5.00 | 9.25 | 9.5 | 9 | 1504 |
| 1739571720 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739485320 | 10 | -0.98 | -8.93 | 10 | 10 | 10 | 113 |
| 1739399340 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1739312940 | 10.98 | 0.35 | 3.29 | 10.98 | 10.98 | 10.98 | 1249 |
| 1739226000 | 10.63 | 1.13 | 11.89 | 10.63 | 10.63 | 10.4 | 612 |
| 1738967160 | 9.5 | 0.85 | 9.83 | 9.01 | 10.5 | 9.01 | 3721 |
| 1738880400 | 8.65 | -0.25 | -2.81 | 9.325 | 9.325 | 8.6 | 3650 |
| 1738794000 | 8.9 | -0.1 | -1.11 | 9.1 | 9.1 | 8.9 | 627 |
| 1738708080 | 9 | -0.1 | -1.10 | 9.5 | 10.92 | 9 | 6893 |
| 1738621740 | 9.1 | -1.05 | -10.34 | 9.41 | 10 | 8.1 | 13192 |
| 1738362000 | 10.15 | 0 | 0.00 | 10.316 | 10.39 | 10.15 | 1759 |
| 1738276080 | 10.15 | -0.6 | -5.58 | 10.75 | 10.75 | 10.04 | 3312 |
| 1738189740 | 10.75 | 0.38 | 3.61 | 10.65 | 10.75 | 9.59 | 1799 |
| 1738103280 | 10.375 | 0.53 | 5.33 | 10.5 | 10.5875 | 10.1 | 1678 |
| 1738016820 | 9.85 | -2.35 | -19.26 | 11 | 12 | 9.64 | 3168 |
| 1737757440 | 12.2 | 0.3 | 2.52 | 12 | 13 | 11.9 | 4419 |
| 1737671220 | 11.9 | -1.35 | -10.19 | 13.05 | 14 | 11.81 | 1714 |
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
