Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.402252614642 | 12.43 | 12.43 | 12.22 | 68030 | 12.30366335 | CS |
| 4 | -0.58 | -4.47530864198 | 12.96 | 13.02 | 12.22 | 80755 | 12.61247694 | CS |
| 12 | -0.59 | -4.54895913647 | 12.97 | 13.38 | 12.22 | 81313 | 12.90448862 | CS |
| 26 | -0.19 | -1.51153540175 | 12.57 | 13.38 | 12.22 | 74209 | 12.8623357 | CS |
| 52 | -0.51 | -3.95655546936 | 12.89 | 13.4 | 12.22 | 83363 | 12.94343917 | CS |
| 156 | -0.77 | -5.85551330798 | 13.15 | 14.07 | 10.76 | 87746 | 12.29687473 | CS |
| 260 | 4.06 | 48.7980769231 | 8.32 | 15.6 | 8.32 | 102152 | 12.64478891 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 12.38 | 0.08 | 0.65 | 12.35 | 12.43 | 12.3001 | 67785 |
| 1742856000 | 12.3 | 0.05 | 0.41 | 12.31 | 12.32 | 12.26 | 69395 |
| 1742596800 | 12.25 | -0.05 | -0.41 | 12.33 | 12.39 | 12.22 | 61827 |
| 1742510400 | 12.3 | -0.02 | -0.16 | 12.26 | 12.37 | 12.24 | 67381 |
| 1742424000 | 12.32 | -0.02 | -0.16 | 12.39 | 12.4 | 12.31 | 56197 |
| 1742337600 | 12.34 | -0.08 | -0.64 | 12.43 | 12.43 | 12.33 | 83121 |
| 1742251200 | 12.42 | -0.04 | -0.32 | 12.45 | 12.4516 | 12.39 | 83626 |
| 1741992000 | 12.46 | -0.08 | -0.64 | 12.5 | 12.51 | 12.35 | 44509 |
| 1741905600 | 12.54 | -0.02 | -0.16 | 12.52 | 12.59 | 12.51 | 45663 |
| 1741819200 | 12.56 | -0.01 | -0.08 | 12.57 | 12.59 | 12.5425 | 46974 |
| 1741732800 | 12.57 | -0.02 | -0.16 | 12.55 | 12.68 | 12.5445 | 59798 |
| 1741646400 | 12.59 | -0.11 | -0.87 | 12.63 | 12.63 | 12.52 | 287211 |
| 1741390800 | 12.7 | 0.03 | 0.24 | 12.65 | 12.7199 | 12.645 | 94424 |
| 1741304400 | 12.67 | -0.07 | -0.55 | 12.67 | 12.78 | 12.67 | 70573 |
| 1741218000 | 12.74 | 0 | 0.00 | 12.72 | 12.7628 | 12.68 | 80060 |
| 1741131600 | 12.74 | -0.19 | -1.47 | 12.88 | 12.88 | 12.71 | 160639 |
| 1741045200 | 12.93 | 0.01 | 0.08 | 12.92 | 12.96 | 12.8701 | 29639 |
| 1740786000 | 12.92 | -0.02 | -0.15 | 12.93 | 12.98 | 12.86 | 62952 |
| 1740699600 | 12.94 | -0.03 | -0.23 | 12.95 | 12.985 | 12.88 | 76829 |
| 1740613200 | 12.97 | 0.04 | 0.31 | 13 | 13.02 | 12.94 | 90072 |
| 1740526800 | 12.93 | -0.02 | -0.15 | 12.96 | 12.97 | 12.9 | 42894 |
| 1740440400 | 12.95 | 0.02 | 0.15 | 12.98 | 12.9964 | 12.93 | 43789 |
| 1740181200 | 12.93 | 0 | 0.00 | 12.94 | 12.99 | 12.9 | 71798 |
| 1740094800 | 12.93 | -0.08 | -0.61 | 13.02 | 13.05 | 12.93 | 50792 |
| 1740008400 | 13.01 | 0.01 | 0.08 | 13 | 13.03 | 12.95 | 64410 |
| 1739922000 | 13 | -0.05 | -0.38 | 13.09 | 13.13 | 12.97 | 111262 |
| 1739576400 | 13.05 | -0.04 | -0.31 | 13.02 | 13.12 | 13.02 | 61495 |
| 1739490000 | 13.09 | 0 | 0.00 | 13.1 | 13.15 | 13.05 | 79309 |
| 1739403600 | 13.09 | 0.01 | 0.08 | 13.14 | 13.16 | 13.02 | 78577 |
| 1739317200 | 13.08 | 0.03 | 0.23 | 13.04 | 13.1 | 13.0261 | 51510 |
| 1739230800 | 13.05 | 0 | 0.00 | 13.07 | 13.1 | 13.02 | 47823 |
| 1738971600 | 13.05 | -0.07 | -0.53 | 13.14 | 13.2 | 13.0274 | 101261 |
| 1738885200 | 13.12 | 0.02 | 0.15 | 13.14 | 13.17 | 13.1 | 64853 |
| 1738798800 | 13.1 | -0.02 | -0.15 | 13.13 | 13.14 | 13.1 | 106839 |
| 1738712400 | 13.12 | -0.08 | -0.61 | 13.2 | 13.2 | 13.09 | 94761 |
| 1738626000 | 13.2 | -0.11 | -0.83 | 13.27 | 13.27 | 13.2 | 58390 |
| 1738366800 | 13.31 | 0.16 | 1.22 | 13.19 | 13.38 | 13.0904 | 448366 |
| 1738280400 | 13.15 | 0.07 | 0.54 | 13.12 | 13.15 | 13.12 | 57430 |
| 1738194000 | 13.08 | -0.05 | -0.38 | 13.08 | 13.105 | 13.03 | 61525 |
| 1738107600 | 13.13 | -0.02 | -0.15 | 13.16 | 13.18 | 13.055 | 44396 |
| 1738021200 | 13.15 | -0.03 | -0.23 | 13.18 | 13.18 | 13.08 | 65402 |
| 1737762000 | 13.18 | 0.07 | 0.53 | 13.16 | 13.2101 | 13.125 | 73563 |
| 1737675600 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1737589200 | 13.11 | 0.05 | 0.38 | 13.1 | 13.175 | 13.05 | 55131 |
| 1737502800 | 13.06 | 0.1 | 0.77 | 13.01 | 13.12 | 12.96 | 93527 |
| 1737157200 | 12.96 | -0.02 | -0.15 | 13.03 | 13.03 | 12.9258 | 45490 |
| 1737070800 | 12.98 | -0.03 | -0.23 | 13.01 | 13.06 | 12.9202 | 36331 |
| 1736984400 | 13.01 | -0.04 | -0.31 | 13 | 13.06 | 12.9 | 59439 |
| 1736898000 | 13.05 | 0.06 | 0.46 | 12.99 | 13.09 | 12.9 | 60805 |
| 1736811600 | 12.99 | 0.05 | 0.39 | 12.96 | 13.04 | 12.8949 | 85545 |
| 1736552400 | 12.94 | -0.01 | -0.08 | 12.95 | 13.01 | 12.88 | 130384 |
| 1736379600 | 12.95 | -0.01 | -0.04 | 12.94 | 12.97 | 12.87 | 55944 |
| 1736293200 | 12.955 | 0.03 | 0.19 | 12.94 | 13.0013 | 12.93 | 67765 |
| 1736206800 | 12.93 | 0.01 | 0.08 | 12.97 | 12.99 | 12.8101 | 103966 |
| 1735947600 | 12.92 | 0.04 | 0.31 | 12.9 | 12.96 | 12.86 | 71804 |
| 1735861200 | 12.88 | 0.08 | 0.63 | 12.87 | 12.93 | 12.7935 | 30674 |
| 1735688400 | 12.8 | -0.14 | -1.08 | 12.97 | 13.11 | 12.775 | 149973 |
| 1735602000 | 12.94 | -0.01 | -0.08 | 12.95 | 12.97 | 12.8807 | 63229 |
| 1735342800 | 12.95 | -0.02 | -0.15 | 13 | 13 | 12.8298 | 96420 |
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 All Sports Coin [OLD] (SOCBTC).](/common/images/company/COIN_SOCUSD.png){kind=small}
