Premium
Grayscale ZCash Trust (QX) (ZCSH)
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 | 0.2925 | 9.140625 | 3.2 | 3.75 | 3.2 | 14310 | 3.43057497 | CS |
| 4 | -1.8795 | -34.9869694713 | 5.372 | 5.372 | 3.05 | 29707 | 3.81781957 | CS |
| 12 | -1.8075 | -34.1037735849 | 5.3 | 8 | 3.05 | 39218 | 5.70125976 | CS |
| 26 | -1.4775 | -29.7283702213 | 4.97 | 8 | 3.05 | 35400 | 5.04779948 | CS |
| 52 | 0.0325 | 0.939306358382 | 3.46 | 10.34 | 2.71 | 38670 | 5.45197068 | CS |
| 156 | -2.7575 | -44.12 | 6.25 | 17.3 | 1.28 | 22362 | 5.07248952 | CS |
| 260 | -21.5075 | -86.03 | 25 | 40 | 1.28 | 23713 | 6.24925292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 3.4925 | -0.05 | -1.34 | 3.54 | 3.75 | 3.4 | 19470 |
| 1740003960 | 3.54 | 0.17 | 5.04 | 3.2799999 | 3.55 | 3.2799999 | 20368 |
| 1739917740 | 3.37 | -0.02 | -0.44 | 3.42 | 3.48 | 3.275 | 16479 |
| 1739572020 | 3.385 | 0.05 | 1.65 | 3.35 | 3.5 | 3.31 | 14914 |
| 1739485320 | 3.33 | 0.05 | 1.50 | 3.2 | 3.33 | 3.2 | 5477 |
| 1739398920 | 3.2808 | -0.01 | -0.28 | 3.278 | 3.3325 | 3.1 | 25940 |
| 1739312940 | 3.29 | -0.03 | -0.89 | 3.3665 | 3.45 | 3.25 | 24849 |
| 1739226000 | 3.3196 | 0.14 | 4.39 | 3.2599999 | 3.452 | 3.2599999 | 7694 |
| 1738967160 | 3.18 | 0.06 | 1.76 | 3.34 | 3.39 | 3.15 | 37913 |
| 1738880400 | 3.125 | -0.44 | -12.22 | 3.39 | 3.58 | 3.05 | 72538 |
| 1738794000 | 3.56 | -0.04 | -1.11 | 3.63 | 3.65 | 3.33 | 25558 |
| 1738708080 | 3.6 | -0.2 | -5.26 | 3.88 | 3.88 | 3.5 | 20111 |
| 1738621740 | 3.8 | -0.4 | -9.58 | 3.76 | 3.8 | 3.08 | 75643 |
| 1738362000 | 4.2025 | -0.05 | -1.12 | 4.41 | 4.47 | 4.2 | 18773 |
| 1738276080 | 4.25 | 0 | 0.00 | 4.3 | 4.47 | 4.1 | 21761 |
| 1738189740 | 4.25 | 0.18 | 4.32 | 4.15 | 4.5 | 3.85 | 37964 |
| 1738103280 | 4.074 | -0.26 | -5.91 | 4.3 | 4.51 | 4.05 | 39553 |
| 1738016820 | 4.33 | -0.72 | -14.26 | 4.87 | 4.92 | 4.205 | 36238 |
| 1737757440 | 5.05 | -0.05 | -0.98 | 5.12 | 5.16 | 5.0199999 | 45188 |
| 1737671220 | 5.1 | -0.28 | -5.20 | 5.372 | 5.372 | 5.1 | 17465 |
| 1737584640 | 5.38 | -0.22 | -3.93 | 5.55 | 5.55 | 5.2 | 31923 |
| 1737498540 | 5.6 | 0.1 | 1.82 | 5.61 | 5.99 | 5.1 | 90371 |
| 1737152880 | 5.5 | 0.54 | 10.89 | 5.45 | 5.75 | 5.3755 | 47306 |
| 1737066420 | 4.96 | -0.81 | -14.04 | 5.79 | 6.154 | 4.75 | 124715 |
| 1736979720 | 5.7699999 | 0.19 | 3.41 | 5.61 | 5.9708 | 5.61 | 18428 |
| 1736893380 | 5.58 | -0.01 | -0.22 | 5.5 | 5.75 | 5.35 | 5281 |
| 1736806800 | 5.5925 | 0 | 0.04 | 5.5775 | 5.595 | 5.35 | 5876 |
| 1736547720 | 5.59 | 0.11 | 2.01 | 5.48 | 5.745 | 5.05 | 15280 |
| 1736375340 | 5.48 | -0.34 | -5.84 | 5.82 | 5.99 | 5 | 15248 |
| 1736288940 | 5.82 | -0.37 | -5.90 | 6.1525 | 6.2025 | 5.5199999 | 29211 |
| 1736202360 | 6.1849999 | -0.14 | -2.14 | 6.24 | 6.35 | 6.0356 | 15131 |
| 1735942980 | 6.32 | 0.54 | 9.34 | 5.78 | 6.32 | 5.765 | 15833 |
| 1735856700 | 5.78 | 0.03 | 0.52 | 5.74 | 6.25 | 5.74 | 18828 |
| 1735683960 | 5.75 | -0.1 | -1.67 | 5.6125 | 6 | 5.5 | 8396 |
| 1735597740 | 5.8475 | -0.08 | -1.31 | 5.95 | 5.95 | 5.17 | 38146 |
| 1735338000 | 5.925 | -0.28 | -4.44 | 6.1525 | 6.2 | 5.51 | 23364 |
| 1735252020 | 6.2 | -0.52 | -7.74 | 6.72 | 6.72 | 6.2 | 18366 |
| 1735078200 | 6.72 | 0.44 | 6.99 | 6.5 | 6.72 | 6.3099999 | 17705 |
| 1734992400 | 6.281 | 0.11 | 1.80 | 6.16 | 6.49 | 6.0599999 | 21960 |
| 1734733200 | 6.1697 | 0.76 | 14.04 | 5.16 | 6.17 | 4.7699999 | 44360 |
| 1734646800 | 5.41 | -0.09 | -1.64 | 5.45 | 5.8 | 4.696 | 57946 |
| 1734560940 | 5.5 | -0.6 | -9.84 | 6.14 | 6.14 | 5.5 | 50290 |
| 1734474360 | 6.1 | -0.39 | -5.97 | 6.2619999 | 6.49 | 5.6 | 60505 |
| 1734388140 | 6.4875 | -0.77 | -10.60 | 7.39 | 7.39 | 6.25 | 52144 |
| 1734128940 | 7.2565 | 0.34 | 4.98 | 6.875 | 7.37 | 6.8525 | 18901 |
| 1734042480 | 6.9125 | -0.22 | -3.05 | 7.135 | 7.24 | 6.75 | 46023 |
| 1733955900 | 7.13 | 0.13 | 1.86 | 6.95 | 7.688 | 6.89 | 41343 |
| 1733869200 | 7 | 0.03 | 0.36 | 6.8575 | 7.216 | 6.3 | 102067 |
| 1733782800 | 6.975 | -0.52 | -6.88 | 7.25 | 7.55 | 6.76 | 49691 |
| 1733523600 | 7.49 | 0.06 | 0.85 | 7.75 | 7.95 | 7.2127 | 65723 |
| 1733437500 | 7.427 | -0.14 | -1.91 | 8 | 8 | 7.23 | 50174 |
| 1733350980 | 7.5715 | 0.71 | 10.37 | 6.83 | 7.925 | 6.83 | 116589 |
| 1733264700 | 6.86 | -0.61 | -8.17 | 7.27 | 7.376 | 6.6 | 68239 |
| 1733178180 | 7.47 | 2.3 | 44.60 | 5.35 | 7.49 | 5.2 | 132804 |
| 1732918200 | 5.166 | -0.1 | -1.86 | 5.3 | 5.4 | 5.166 | 35157 |
| 1732746540 | 5.264 | 0.59 | 12.72 | 4.95 | 5.45 | 4.95 | 100298 |
| 1732660140 | 4.67 | -0.32 | -6.41 | 4.85 | 5.35 | 4.51 | 80267 |
| 1732573560 | 4.99 | 0.58 | 13.15 | 4.98 | 5.05 | 4.68 | 63228 |
| 1732314000 | 4.41 | -0.34 | -7.16 | 4.7385 | 4.7385 | 4.26 | 32947 |
| 1732227900 | 4.75 | 0.22 | 4.90 | 4.75 | 4.83 | 4.4725 | 40571 |
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
