Premium
Grayscale ZCash Trust (QX) (ZCSH)
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 | 0.1675 | 2.72247054043 | 6.1525 | 6.32 | 5.17 | 22184 | 5.84435814 | CS |
| 4 | -1.43 | -18.4516129032 | 7.75 | 7.95 | 4.696 | 40875 | 6.47481912 | CS |
| 12 | 2.37 | 60 | 3.95 | 8 | 3.77 | 48117 | 5.46369596 | CS |
| 26 | 2.31 | 57.6059850374 | 4.01 | 8 | 3.15 | 34436 | 5.09500591 | CS |
| 52 | 3.71 | 142.14559387 | 2.61 | 10.34 | 2 | 39619 | 5.17654451 | CS |
| 156 | -7.79 | -55.2090715804 | 14.11 | 17.3 | 1.28 | 22325 | 5.22368057 | CS |
| 260 | -18.68 | -74.72 | 25 | 40 | 1.28 | 23407 | 6.34055654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732141740 | 4.5279999 | -0.29 | -6.06 | 4.9 | 5.01 | 4.5199999 | 46997 |
| 1732054800 | 4.82 | -0.08 | -1.72 | 4.9 | 4.94 | 4.55 | 26365 |
| 1731968640 | 4.9045 | 0.4 | 8.99 | 4.8 | 5.09 | 4.55 | 93858 |
| 1731709260 | 4.5 | 0.25 | 5.88 | 4.45 | 4.6 | 4.146 | 43857 |
| 1731622800 | 4.25 | 0.15 | 3.66 | 4.08 | 4.58 | 4.07 | 31589 |
| 1731536760 | 4.1 | -0.51 | -10.97 | 4.74 | 5 | 4.0301 | 111761 |
| 1731450480 | 4.6051 | -0.09 | -2.02 | 4.68 | 4.99 | 4.36 | 21590 |
| 1731363600 | 4.7 | 0.4 | 9.30 | 4.53 | 4.74 | 4.4 | 60372 |
| 1731104400 | 4.3 | -0.75 | -14.85 | 5.49 | 5.49 | 4.1373 | 142897 |
| 1731018540 | 5.05 | -0.46 | -8.35 | 5.05 | 5.275 | 4.785 | 58078 |
| 1730931600 | 5.51 | 1.3 | 30.88 | 4.5 | 6.07 | 4.3 | 66029 |
| 1730845680 | 4.21 | 0.02 | 0.45 | 4.3175 | 4.35 | 4.2 | 8273 |
| 1730759160 | 4.1913 | -0.09 | -2.21 | 4.35 | 4.35 | 4.14 | 11122 |
| 1730496420 | 4.2859999 | 0.29 | 7.15 | 4.13 | 4.4 | 4 | 39980 |
| 1730409780 | 4 | -0.2 | -4.76 | 4.3 | 4.4 | 3.77 | 49399 |
| 1730323500 | 4.2 | -0.65 | -13.40 | 4.9 | 4.9 | 4.13 | 42574 |
| 1730237280 | 4.85 | 0.54 | 12.63 | 4.35 | 5 | 4.3 | 66459 |
| 1730150880 | 4.306 | 0.21 | 5.02 | 4.2 | 4.45 | 4.11 | 20218 |
| 1729891500 | 4.1 | 0.04 | 1.02 | 4.15 | 4.3 | 4.05 | 21978 |
| 1729805160 | 4.0585 | -0.22 | -5.04 | 4.085 | 4.15 | 3.9 | 46481 |
| 1729718940 | 4.274 | -0.19 | -4.22 | 4.4 | 4.4625 | 3.89 | 34826 |
| 1729632300 | 4.4621 | -0.14 | -3.00 | 4.553 | 4.7 | 4.41 | 9842 |
| 1729545600 | 4.6 | 0.02 | 0.44 | 4.75 | 4.85 | 4.11 | 30390 |
| 1729286400 | 4.58 | 0.08 | 1.78 | 4.5 | 5.2 | 4.475 | 36320 |
| 1729200000 | 4.5 | -0.14 | -3.02 | 4.53 | 4.6885 | 4.312 | 10479 |
| 1729113960 | 4.64 | 0.31 | 7.16 | 4.42 | 4.9 | 4.3 | 49259 |
| 1729027680 | 4.33 | 0.27 | 6.65 | 4.2 | 4.49 | 4 | 41087 |
| 1728941220 | 4.0599999 | 0.2 | 5.18 | 4.051 | 4.28 | 3.93 | 19295 |
| 1728681900 | 3.86 | 0.31 | 8.73 | 3.95 | 4.29 | 3.86 | 45265 |
| 1728595560 | 3.55 | -0.14 | -3.73 | 3.7 | 3.81 | 3.55 | 13613 |
| 1728508800 | 3.6875 | -0.13 | -3.33 | 3.85 | 3.9 | 3.62 | 18589 |
| 1728422580 | 3.8144 | -0.21 | -5.11 | 4.018 | 4.018 | 3.56 | 14877 |
| 1728336000 | 4.0199999 | 0.09 | 2.23 | 4 | 4.41 | 3.82 | 33296 |
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
