Hot Features
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743633600 | 0.463 | 0.006 | 1.31 | 0.4468 | 0.4749 | 0.4468 | 315 |
| 1743547200 | 0.457 | -0.0231 | -4.81 | 0.4775 | 0.4775 | 0.457 | 569 |
| 1743460800 | 0.4801 | -0.049749 | -9.39 | 0.5298 | 0.5298 | 0.48 | 144427 |
| 1743201600 | 0.529849 | 0.009849 | 1.89 | 0.520001 | 0.58 | 0.520001 | 5736 |
| 1743115200 | 0.52 | -0.0799 | -13.32 | 0.55 | 0.5707 | 0.52 | 21490 |
| 1743028800 | 0.5999 | -0.0001 | -0.02 | 0.6 | 0.6 | 0.55 | 5104 |
| 1742942400 | 0.6 | -0.05 | -7.69 | 0.5929 | 0.6375 | 0.5229009 | 11524 |
| 1742856000 | 0.65 | 0.165 | 34.02 | 0.55 | 0.6899999 | 0.55 | 52355 |
| 1742596800 | 0.485 | 0.1137 | 30.62 | 0.4213 | 0.485 | 0.4175 | 28303 |
| 1742510400 | 0.3713 | -0.0087 | -2.29 | 0.3745 | 0.386 | 0.365 | 5877 |
| 1742424000 | 0.38 | 0.02 | 5.56 | 0.38 | 0.39 | 0.3785 | 19680 |
| 1742337600 | 0.36 | 0 | 0.00 | 0.35 | 0.3824 | 0.34 | 26100 |
| 1742251200 | 0.36 | 0.0228 | 6.76 | 0.3157 | 0.376 | 0.3157 | 18415 |
| 1741992000 | 0.3372 | 0.0572 | 20.43 | 0.3071 | 0.3372 | 0.2996 | 40712 |
| 1741905600 | 0.28 | -0.0078 | -2.71 | 0.3038 | 0.31 | 0.2663 | 25313 |
| 1741819200 | 0.2878 | -0.0022 | -0.76 | 0.31 | 0.322399 | 0.2878 | 86220 |
| 1741732800 | 0.29 | 0.015 | 5.45 | 0.2911 | 0.295 | 0.28 | 37400 |
| 1741646400 | 0.275 | -0.075 | -21.43 | 0.3084 | 0.3131 | 0.275 | 52801 |
| 1741390800 | 0.35 | 0.045 | 14.75 | 0.3353 | 0.35 | 0.3096999 | 29160 |
| 1741304400 | 0.305 | -0.061 | -16.67 | 0.37 | 0.37 | 0.305 | 93539 |
| 1741218000 | 0.366 | -0.0341 | -8.52 | 0.4 | 0.412 | 0.366 | 52775 |
| 1741131600 | 0.4001 | -0.0499 | -11.09 | 0.4788 | 0.4788 | 0.4001 | 8042 |
| 1741045200 | 0.45 | -0.04 | -8.16 | 0.5 | 0.51 | 0.45 | 33043 |
| 1740786000 | 0.49 | 0.022799 | 4.88 | 0.5 | 0.5009 | 0.4595 | 1694 |
| 1740699600 | 0.467201 | -0.001549 | -0.33 | 0.4965 | 0.54 | 0.467201 | 10528 |
| 1740613200 | 0.46875 | 0.03875 | 9.01 | 0.494001 | 0.494001 | 0.4525 | 15646 |
| 1740526800 | 0.43 | -0.13 | -23.21 | 0.56 | 0.56 | 0.4 | 79682 |
| 1740440400 | 0.56 | -0.1135 | -16.85 | 0.6601 | 0.6633 | 0.55 | 115084 |
| 1740181200 | 0.6735 | -0.0265 | -3.79 | 0.72 | 0.72 | 0.66 | 166951 |
| 1740094800 | 0.7 | 0.0100001 | 1.45 | 0.66 | 0.7 | 0.66 | 1781 |
| 1740008400 | 0.6899999 | 0.0249999 | 3.76 | 0.6925 | 0.7 | 0.6876 | 3772 |
| 1739922000 | 0.665 | 0.005 | 0.76 | 0.66 | 0.7 | 0.66 | 49326 |
| 1739576400 | 0.66 | 0.030155 | 4.79 | 0.63 | 0.6899999 | 0.63 | 1194 |
| 1739490000 | 0.629845 | -0.050155 | -7.38 | 0.6732 | 0.76 | 0.55 | 47484 |
| 1739403600 | 0.68 | 0.03 | 4.62 | 0.6401 | 0.6929999 | 0.6 | 16343 |
| 1739317200 | 0.65 | -0.0572 | -8.09 | 0.72 | 0.72 | 0.6399 | 37234 |
| 1739230800 | 0.7072 | 0.0552 | 8.47 | 0.6899999 | 0.76 | 0.661 | 65475 |
| 1738971600 | 0.652 | 0.0165 | 2.60 | 0.67 | 0.7 | 0.55 | 24396 |
| 1738885200 | 0.6355 | 0.001999 | 0.32 | 0.68 | 0.68 | 0.62 | 11633 |
| 1738798800 | 0.633501 | -0.006499 | -1.02 | 0.620001 | 0.64 | 0.6075 | 9085 |
| 1738712400 | 0.64 | 0.02 | 3.23 | 0.63062 | 0.67 | 0.63 | 21946 |
| 1738626000 | 0.62 | -0.096411 | -13.46 | 0.6522 | 0.6899999 | 0.5822 | 462055 |
| 1738366800 | 0.716411 | 0.016411 | 2.34 | 0.72 | 0.76 | 0.6388 | 18285 |
| 1738280400 | 0.7 | 0.03 | 4.48 | 0.68 | 0.725 | 0.62 | 270974 |
| 1738194000 | 0.67 | -0.015 | -2.19 | 0.616 | 0.67 | 0.616 | 203 |
| 1738107600 | 0.685 | 0.03 | 4.58 | 0.71375 | 0.7138 | 0.613 | 9687 |
| 1738021200 | 0.655 | -0.1325 | -16.83 | 0.78 | 0.7875 | 0.533 | 48565 |
| 1737762000 | 0.7875 | 0.0875 | 12.50 | 0.72 | 0.84 | 0.7151999 | 243382 |
| 1737675600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737589200 | 0.7 | 0.07 | 11.11 | 0.63 | 0.7375 | 0.63 | 47143 |
| 1737502800 | 0.63 | 0.0101 | 1.63 | 0.561 | 0.68 | 0.52 | 62358 |
| 1737157200 | 0.6199 | -0.0001 | -0.02 | 0.65 | 0.6706 | 0.5601 | 7757 |
| 1737070800 | 0.62 | 0.0694 | 12.60 | 0.6306 | 0.6385 | 0.615 | 81546 |
| 1736984400 | 0.5506 | -0.0279 | -4.82 | 0.68 | 0.68 | 0.5506 | 155584 |
| 1736898000 | 0.5785 | 0.0285 | 5.18 | 0.5699999 | 0.6775 | 0.5074999 | 303795 |
| 1736811600 | 0.55 | -0.17 | -23.61 | 0.68 | 0.68 | 0.5276 | 188557 |
| 1736552400 | 0.72 | 0.1879 | 35.31 | 0.5975 | 0.75 | 0.5605 | 378569 |
| 1736379600 | 0.5321 | -0.1429 | -21.17 | 0.7 | 0.7 | 0.503979 | 91740 |
| 1736293200 | 0.675 | -0.01 | -1.46 | 0.72 | 0.75 | 0.6 | 109410 |
| 1736206800 | 0.685 | 0.235 | 52.22 | 0.49 | 0.7275 | 0.445 | 1009133 |
| 1735947600 | 0.45 | 0.0797 | 21.52 | 0.4 | 0.45 | 0.3825 | 128781 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
![Logo von Mad Meerkat Finance [Polygon] (MMFUST).](/common/images/company/COIN_MMFUSD.png){kind=small}
