| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
|---|
| Kraken | 195.796438 | 22.406035 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1780462800 | USD | US$ 4 387,00 | GMEX/USD | /crypto/Gamestop-xStock-GMEX | 1 | /crypto/Gamestop-xStock-GMEX | 100 | 18 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
|---|
| 1 | 21.8 | 0.64 | 2.93577981651 | 20.99 | 23.18 | 219.415703 | CX |
| 4 | 23.8 | -1.36 | -5.71428571429 | 20.99 | 25.57 | 237.99195496 | CX |
| 12 | 24.4 | -1.96 | -8.03278688525 | 20.93 | 28.78 | 86.174975 | CX |
| 26 | 23.03 | -0.59 | -2.56187581416 | 20.21 | 28.78 | 84.66881625 | CX |
| 52 | 21.76 | 0.68 | 3.125 | 20.21 | 28.78 | 91.25204021 | CX |
| 156 | 21.76 | 0.68 | 3.125 | 20.21 | 28.78 | 91.25204021 | CX |
| 260 | 21.76 | 0.68 | 3.125 | 20.21 | 28.78 | 91.25204021 | CX |
"For too long, investing has come with barriers. Borders. Brokers. Limitations. It’s been complicated, costly, and — for millions — out of reach. xStocks were created to change that.
xStocks are tokenized stocks. They’re backed 1:1 by the underlying assets, composable with DeFi protocols, c...
"For too long, investing has come with barriers. Borders. Brokers. Limitations. It’s been complicated, costly, and — for millions — out of reach. xStocks were created to change that.
xStocks are tokenized stocks. They’re backed 1:1 by the underlying assets, composable with DeFi protocols, compliant with EU regulations, accessible to non-US users, and provide a legal claim to the value of the stock.
xStocks enable easy access to 57 US Stocks and ETFs to regular users through top centralized and decentralized exchanges, and can be integrated with other DeFi protocols like any other token."
Show More
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|
| 1780444200 | 22.18 | 0.65 | 3.02 | 21.53 | 23.18 | 20.99 | 1424 |
| 1780357800 | 21.53 | 0.23 | 1.08 | 21.3 | 21.75 | 21.14 | 38 |
| 1780271400 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1780185000 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1780098600 | 21.3 | -0.55 | -2.52 | 21.85 | 21.85 | 21.3 | 58 |
| 1780012200 | 21.85 | -0.02 | -0.09 | 21.87 | 21.87 | 21.58 | 12 |
| 1779925800 | 21.87 | 0.07 | 0.32 | 21.8 | 22.02 | 21.8 | 2 |
| 1779839400 | 21.8 | 0 | 0.00 | 21.8 | 22.13 | 21.8 | 18 |
| 1779753000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1779666600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1779580200 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1779493800 | 21.8 | -0.85 | -3.75 | 22.65 | 23.01 | 21.8 | 235 |
| 1779407400 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1779321000 | 22.65 | 0.71 | 3.24 | 21.94 | 22.71 | 21.94 | 19 |
| 1779234600 | 21.94 | 0 | 0.00 | 21.94 | 21.94 | 21.94 | 0 |
| 1779148200 | 21.94 | 0.4 | 1.86 | 21.54 | 21.94 | 21.54 | 123 |
| 1779061800 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1778975400 | 21.54 | 0 | 0.00 | 21.54 | 21.54 | 21.54 | 0 |
| 1778889000 | 21.54 | -0.38 | -1.73 | 21.6 | 21.94 | 21.5 | 554 |
| 1778802600 | 21.92 | -0.14 | -0.63 | 22.06 | 22.22 | 21.92 | 971 |
| 1778716200 | 22.06 | -0.9 | -3.92 | 22.96 | 22.96 | 22.06 | 14 |
| 1778629800 | 22.96 | 0.48 | 2.14 | 22.48 | 22.96 | 21.6 | 145 |
| 1778543400 | 22.48 | -1.63 | -6.76 | 25.27 | 25.27 | 22.48 | 920 |
| 1778457000 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 0 |
| 1778370600 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 0 |
| 1778284200 | 24.11 | -0.09 | -0.37 | 24.2 | 24.37 | 23.98 | 92 |
| 1778197800 | 24.2 | -0.94 | -3.74 | 25.14 | 25.57 | 23.9 | 365 |
| 1778111400 | 25.14 | 1.34 | 5.63 | 23.8 | 25.55 | 23.8 | 1666 |
| 1778025000 | 23.8 | 0.34 | 1.45 | 23.46 | 24.25 | 23.06 | 72 |
| 1777938600 | 23.46 | -2.7 | -10.32 | 26.16 | 28.78 | 23.46 | 82 |
| 1777852200 | 26.16 | 0 | 0.00 | 26.16 | 26.16 | 26.16 | 0 |
| 1777765800 | 26.16 | 0 | 0.00 | 26.16 | 26.16 | 26.16 | 0 |
| 1777679400 | 26.16 | 1.53 | 6.21 | 24.63 | 26.51 | 24.63 | 32 |
| 1777593000 | 24.63 | 0.44 | 1.82 | 24.19 | 24.63 | 24.19 | 26 |
| 1777506600 | 24.19 | -1.07 | -4.24 | 25.26 | 25.26 | 24.14 | 3 |
| 1777420200 | 25.26 | -0.21 | -0.82 | 25.47 | 25.49 | 25.24 | 10 |
| 1777333800 | 25.47 | 0.48 | 1.92 | 24.99 | 25.96 | 24.99 | 48 |
| 1777247400 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1777161000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1777074600 | 24.99 | -0.19 | -0.75 | 25.18 | 25.29 | 24.99 | 27 |
| 1776988200 | 25.18 | -0.37 | -1.45 | 25.55 | 26.74 | 25.18 | 3 |
| 1776901800 | 25.55 | 0.63 | 2.53 | 24.92 | 25.55 | 24.59 | 3 |
| 1776815400 | 24.92 | 0.17 | 0.69 | 24.75 | 25.11 | 24.75 | 45 |
| 1776729000 | 24.75 | 0.39 | 1.60 | 24.36 | 24.75 | 24.2 | 13 |
| 1776642600 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1776556200 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1776469800 | 24.36 | -1.01 | -3.98 | 25.37 | 25.37 | 24.2 | 29 |
| 1776383400 | 25.37 | 0.84 | 3.42 | 24.53 | 25.37 | 24.53 | 0 |
| 1776297000 | 24.53 | 1.47 | 6.37 | 24.14 | 24.77 | 24.14 | 8 |
| 1776210600 | 23.06 | 0 | 0.00 | 23.06 | 24.14 | 23.06 | 13 |
| 1776124200 | 23.06 | 0.19 | 0.83 | 22.87 | 23.1 | 22.87 | 11 |
| 1776037800 | 22.87 | 0 | 0.00 | 22.87 | 22.87 | 22.87 | 0 |
| 1775951400 | 22.87 | 0 | 0.00 | 22.87 | 22.87 | 22.87 | 0 |
| 1775865000 | 22.87 | -0.91 | -3.83 | 23.78 | 23.78 | 22.85 | 22 |
| 1775778600 | 23.78 | 0.74 | 3.21 | 23.04 | 23.78 | 23.02 | 9 |
| 1775692200 | 23.04 | -1.26 | -5.19 | 24.3 | 24.3 | 23.04 | 2 |
| 1775605800 | 24.3 | 0.79 | 3.36 | 23.51 | 24.3 | 22.28 | 2 |
| 1775519400 | 23.51 | 0.33 | 1.42 | 23.18 | 23.51 | 23.18 | 0 |
| 1775433000 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1775346600 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1775260200 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1775173800 | 23.18 | 0.09 | 0.39 | 23.09 | 23.18 | 21.76 | 10 |
| 1775087400 | 23.09 | 0.08 | 0.35 | 23.01 | 23.25 | 23.01 | 11 |
| 1775001000 | 23.01 | 0.74 | 3.32 | 22.27 | 23.01 | 22.27 | 9 |
| 1774914600 | 22.27 | -0.66 | -2.88 | 22.93 | 22.99 | 22.2 | 9 |
| 1774828200 | 22.93 | 0 | 0.00 | 22.93 | 22.93 | 22.93 | 0 |
| 1774741800 | 22.93 | 0 | 0.00 | 22.93 | 22.93 | 22.93 | 0 |
| 1774655400 | 22.93 | 0.25 | 1.10 | 22.68 | 22.93 | 22.2 | 6 |
| 1774569000 | 22.68 | -0.68 | -2.91 | 23.36 | 23.36 | 22.68 | 2 |
| 1774482600 | 23.36 | -0.22 | -0.93 | 23.58 | 23.58 | 22.89 | 4 |
| 1774396200 | 23.58 | 0.84 | 3.69 | 22.74 | 23.58 | 22.58 | 1 |
| 1774309800 | 22.74 | -0.43 | -1.86 | 23.17 | 23.17 | 20.93 | 8 |
| 1774223400 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1774137000 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1774050600 | 23.17 | 0.1 | 0.43 | 23.07 | 23.23 | 23.07 | 2 |
| 1773964200 | 23.07 | -0.23 | -0.99 | 23.3 | 23.3 | 23.07 | 1 |
| 1773877800 | 23.3 | 0.55 | 2.42 | 22.75 | 23.74 | 22.75 | 5 |
| 1773791400 | 22.75 | -1.34 | -5.56 | 22.47 | 24.94 | 22.47 | 4 |
| 1773705000 | 24.09 | 0.42 | 1.77 | 23.67 | 24.32 | 23.46 | 10 |
| 1773618600 | 23.67 | 0 | 0.00 | 23.67 | 23.67 | 23.67 | 0 |
| 1773532200 | 23.67 | 0 | 0.00 | 23.67 | 23.67 | 23.67 | 0 |
| 1773445800 | 23.67 | -0.74 | -3.03 | 24.41 | 24.5 | 23.67 | 3 |
| 1773359400 | 24.41 | 0.31 | 1.29 | 24.1 | 24.41 | 24.1 | 3 |
| 1773273000 | 24.1 | -0.3 | -1.23 | 24.4 | 24.58 | 24.1 | 6 |
| 1773186600 | 24.4 | 0.52 | 2.18 | 23.88 | 24.75 | 23.88 | 53 |
| 1773100200 | 23.88 | -0.41 | -1.69 | 24.29 | 24.81 | 23.88 | 3 |
| 1773013800 | 24.29 | 0 | 0.00 | 24.29 | 24.29 | 24.29 | 0 |
| 1772927400 | 24.29 | 0 | 0.00 | 24.29 | 24.29 | 24.29 | 0 |
| 1772841000 | 24.29 | 0.67 | 2.84 | 23.62 | 24.29 | 23.62 | 5 |
| 1772754600 | 23.62 | -0.26 | -1.09 | 23.88 | 23.93 | 23.62 | 62 |
| 1772668200 | 23.88 | -0.05 | -0.21 | 23.93 | 23.93 | 23.74 | 30 |
| 1772581800 | 23.93 | -0.11 | -0.46 | 24.04 | 24.04 | 23.59 | 105 |
Hot Features
Premium
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
Top Cryptomonnaies
DeFi
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Platesformes
