Premium
Grayscale Horizen Trust (QX) (HZEN)
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 | -1.2 | -16.4158686731 | 7.31 | 7.95 | 5.55 | 32379 | 6.50402792 | CS |
| 4 | 1.775 | 40.9457900807 | 4.335 | 7.95 | 3.6 | 28181 | 5.68793307 | CS |
| 12 | 1.94 | 46.5227817746 | 4.17 | 7.95 | 3.1 | 18472 | 4.91984142 | CS |
| 26 | 1.88 | 44.4444444444 | 4.23 | 7.95 | 2.15 | 18337 | 4.4400516 | CS |
| 52 | 4.67 | 324.305555556 | 1.44 | 10.45 | 1.03 | 36306 | 5.05495227 | CS |
| 156 | -3.88 | -38.8388388388 | 9.99 | 10.45 | 0.31 | 21597 | 3.70781486 | CS |
| 260 | -23.89 | -79.6333333333 | 30 | 30 | 0.31 | 22414 | 4.21230457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 6.11 | 0.25 | 4.27 | 5.9 | 6.38 | 5.873 | 9561 |
| 1733869200 | 5.86 | -0.65 | -9.98 | 6.5 | 6.596 | 5.55 | 41687 |
| 1733782800 | 6.51 | -0.33 | -4.82 | 6.8 | 6.84 | 6.48 | 34781 |
| 1733523600 | 6.84 | -0.09 | -1.30 | 6.93 | 6.9305 | 6.6 | 21218 |
| 1733437500 | 6.93 | -1 | -12.61 | 7.31 | 7.95 | 6.51 | 54648 |
| 1733350980 | 7.93 | 1.98 | 33.28 | 5.9973 | 7.93 | 5.95 | 83420 |
| 1733264700 | 5.95 | 0.6 | 11.21 | 5.35 | 6.21 | 5.03 | 30868 |
| 1733178180 | 5.35 | 0.85 | 18.89 | 4.61 | 5.35 | 4.6 | 46686 |
| 1732918200 | 4.5 | -0.22 | -4.66 | 4.7 | 4.7545 | 4.3099999 | 23010 |
| 1732746540 | 4.72 | 0.64 | 15.66 | 4 | 4.72 | 4 | 36325 |
| 1732660140 | 4.081 | -0.12 | -2.83 | 4.24 | 4.24 | 3.76 | 19841 |
| 1732573560 | 4.2 | 0.26 | 6.67 | 4.44 | 5.35 | 4.0199999 | 30800 |
| 1732314000 | 3.9375 | 0.01 | 0.19 | 3.9965 | 4.22 | 3.6 | 29224 |
| 1732227900 | 3.93 | -0.1 | -2.48 | 3.99 | 4.0125 | 3.75 | 27454 |
| 1732141740 | 4.03 | -0.1 | -2.42 | 4.1525 | 4.245 | 3.75 | 18624 |
| 1732054800 | 4.13 | -0.31 | -6.98 | 4.11 | 4.43 | 4.11 | 5587 |
| 1731968640 | 4.44 | 0.41 | 10.09 | 4.2074999 | 4.48 | 4.1 | 8729 |
| 1731709260 | 4.033 | -0.04 | -0.91 | 4.3 | 4.3 | 3.9 | 8309 |
| 1731622800 | 4.07 | -0.04 | -0.97 | 4.335 | 4.335 | 4 | 5146 |
| 1731536760 | 4.11 | -0.24 | -5.60 | 4.36 | 4.62 | 4.07 | 16858 |
| 1731450480 | 4.354 | 0.1 | 2.45 | 4.25 | 4.5 | 4.25 | 7168 |
| 1731363600 | 4.25 | 0.8 | 23.19 | 3.75 | 4.4 | 3.2599999 | 26849 |
| 1731104400 | 3.45 | -0.3 | -8.00 | 3.75 | 3.79 | 3.1 | 19702 |
| 1731018540 | 3.75 | -0.25 | -6.25 | 4.2 | 4.2 | 3.36 | 40734 |
| 1730931600 | 4 | -0.54 | -11.89 | 4.76 | 5.2 | 3.72 | 36770 |
| 1730845680 | 4.54 | -0.01 | -0.22 | 4.59 | 4.87 | 4.54 | 1289 |
| 1730759160 | 4.55 | -0.2 | -4.21 | 4.75 | 5.14 | 4.5199999 | 12556 |
| 1730496420 | 4.75 | -0.2 | -4.04 | 4.9 | 5.05 | 4.75 | 5450 |
| 1730409780 | 4.95 | -0.39 | -7.30 | 5.03 | 5.2 | 4.7699999 | 6405 |
| 1730323500 | 5.34 | -0.14 | -2.64 | 4.75 | 5.58 | 4.75 | 15551 |
| 1730237280 | 5.4848 | 0.93 | 20.55 | 4.66 | 5.54 | 4.59 | 28927 |
| 1730150880 | 4.55 | 0.13 | 3.00 | 4.5 | 4.695 | 4.5 | 5046 |
| 1729891500 | 4.4175 | 0.11 | 2.49 | 4.5 | 4.54 | 4.3575 | 5049 |
| 1729805160 | 4.3099999 | 0.11 | 2.62 | 4.23 | 4.4715 | 4.23 | 3170 |
| 1729718940 | 4.2 | -0.01 | -0.24 | 4.21 | 4.334 | 4.2 | 27425 |
| 1729632300 | 4.21 | -0.39 | -8.48 | 4.35 | 4.6552 | 4.14 | 22624 |
| 1729545600 | 4.6 | -0.14 | -2.95 | 4.74 | 4.89 | 4.1 | 14689 |
| 1729286400 | 4.74 | 0.34 | 7.73 | 4.49 | 4.96 | 4.16 | 15362 |
| 1729200000 | 4.4 | -0.09 | -2.00 | 4.5 | 4.5199999 | 4.4 | 3663 |
| 1729113960 | 4.49 | 0.48 | 11.97 | 4.3 | 4.55 | 4.2779 | 9998 |
| 1729027680 | 4.01 | -0.14 | -3.37 | 4.15 | 4.46 | 4.01 | 8405 |
| 1728941220 | 4.15 | -0.02 | -0.48 | 4.2 | 4.2 | 3.83 | 8244 |
| 1728681900 | 4.17 | 0.19 | 4.77 | 4.23 | 4.23 | 3.9438 | 1621 |
| 1728595560 | 3.98 | -0.03 | -0.75 | 3.76 | 3.98 | 3.76 | 961 |
| 1728508800 | 4.01 | 0.22 | 5.80 | 3.78 | 4.34 | 3.78 | 18266 |
| 1728422580 | 3.79 | 0.09 | 2.43 | 3.522 | 3.79 | 3.45 | 1963 |
| 1728336000 | 3.7 | -0.19 | -4.88 | 3.81 | 4.13 | 3.6 | 6194 |
| 1728077220 | 3.89 | 0.14 | 3.73 | 3.774 | 3.94 | 3.774 | 3592 |
| 1727990760 | 3.75 | -0.07 | -1.83 | 3.73 | 3.75 | 3.47 | 5003 |
| 1727904000 | 3.82 | 0.18 | 4.95 | 3.56 | 4.284 | 3.51 | 19520 |
| 1727818140 | 3.64 | -0.49 | -11.80 | 4.115 | 4.115 | 3.4 | 18269 |
| 1727731380 | 4.1268 | -0.32 | -7.26 | 4.205 | 4.49 | 4.08 | 14872 |
| 1727472000 | 4.45 | 0.6 | 15.58 | 3.79 | 4.45 | 3.69 | 32620 |
| 1727386200 | 3.85 | 0.16 | 4.34 | 3.68 | 4 | 3.15 | 10132 |
| 1727299200 | 3.69 | -0.26 | -6.58 | 3.7 | 4.19 | 3.69 | 4508 |
| 1727212800 | 3.95 | 0.06 | 1.54 | 3.95 | 4.0599999 | 3.9 | 9336 |
| 1727126940 | 3.89 | 0 | 0.00 | 4.2 | 4.295 | 3.89 | 17197 |
| 1726867200 | 3.89 | 0.24 | 6.58 | 3.63 | 4.1 | 3.63 | 9754 |
| 1726781220 | 3.65 | -0.06 | -1.62 | 4.17 | 4.25 | 3.48 | 38692 |
| 1726694460 | 3.71 | 0.21 | 6.00 | 3.49 | 3.9 | 3.2599999 | 9051 |
| 1726608240 | 3.5 | 0.3 | 9.38 | 3.406 | 4.16 | 3.25 | 38218 |
| 1726521720 | 3.2 | -0.82 | -20.37 | 3.91 | 3.95 | 3.18 | 22818 |
| 1726262940 | 4.0185 | 1.17 | 41.00 | 2.857 | 4.35 | 2.8563 | 35758 |
| 1726176540 | 2.85 | -0.01 | -0.45 | 2.855 | 2.87 | 2.85 | 1862 |
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
