Hot Features
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.797448165869 | 18.81 | 19.13 | 18.45 | 11398425 | 18.81480051 | CS |
| 4 | -0.25 | -1.32205182443 | 18.91 | 19.51 | 16.83 | 15606421 | 18.25875185 | CS |
| 12 | -1.08 | -5.47112462006 | 19.74 | 21.43 | 16.83 | 16473056 | 19.42656116 | CS |
| 26 | 2.605 | 16.2254749299 | 16.055 | 21.43 | 15.95 | 15623449 | 18.61429335 | CS |
| 52 | 3.07 | 19.6921103271 | 15.59 | 21.43 | 14.9009 | 14548497 | 17.33868147 | CS |
| 156 | 8.14 | 77.3764258555 | 10.52 | 21.43 | 9.15 | 15051895 | 13.94929903 | CS |
| 260 | 13.98 | 298.717948718 | 4.68 | 21.43 | 4.3 | 17723318 | 10.94428327 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 18.71 | -0.17 | -0.90 | 18.89 | 18.89 | 18.45 | 10745261 |
| 1743115200 | 18.88 | -0.05 | -0.26 | 18.91 | 19.04 | 18.75 | 9876586 |
| 1743028800 | 18.93 | 0.05 | 0.26 | 18.9 | 19.12 | 18.855 | 10410378 |
| 1742942400 | 18.88 | 0 | 0.00 | 18.87 | 19.13 | 18.81 | 8727298 |
| 1742856000 | 18.88 | 0.28 | 1.51 | 18.805 | 19.11 | 18.7729 | 12847943 |
| 1742596800 | 18.6 | -0.25 | -1.33 | 18.81 | 18.82 | 18.45 | 11406203 |
| 1742510400 | 18.85 | -0.09 | -0.48 | 19.04 | 19.065 | 18.815 | 7985201 |
| 1742424000 | 18.94 | 0.26 | 1.39 | 18.79 | 19.05 | 18.685 | 6826707 |
| 1742337600 | 18.68 | -0.22 | -1.16 | 18.94 | 18.98 | 18.66 | 7208142 |
| 1742251200 | 18.9 | 0.17 | 0.91 | 18.79 | 19.03 | 18.74 | 9096161 |
| 1741992000 | 18.73 | 0.56 | 3.08 | 18.32 | 18.777 | 18.32 | 10765870 |
| 1741905600 | 18.17 | -0.23 | -1.25 | 18.43 | 18.7 | 18.125 | 9794000 |
| 1741819200 | 18.4 | 0.57 | 3.20 | 18.17 | 18.6 | 18.05 | 15018323 |
| 1741732800 | 17.83 | 0.57 | 3.30 | 17.28 | 18.01 | 17.21 | 17867669 |
| 1741646400 | 17.26 | -0.2 | -1.15 | 17.27 | 17.35 | 16.83 | 40013967 |
| 1741390800 | 17.46 | -0.24 | -1.36 | 17.71 | 17.89 | 17.28 | 26725997 |
| 1741304400 | 17.7 | -0.5 | -2.75 | 17.95 | 18.045 | 17.36 | 26712320 |
| 1741218000 | 18.2 | -0.27 | -1.46 | 18.46 | 18.57 | 17.8801 | 23253334 |
| 1741131600 | 18.47 | -0.56 | -2.94 | 18.81 | 18.85 | 18.1 | 29164210 |
| 1741045200 | 19.03 | -0.26 | -1.35 | 19.32 | 19.51 | 18.9 | 13547265 |
| 1740786000 | 19.29 | 0.35 | 1.85 | 18.91 | 19.34 | 18.86 | 11656037 |
| 1740699600 | 18.94 | -0.22 | -1.15 | 19.35 | 19.3755 | 18.915 | 14524993 |
| 1740613200 | 19.16 | 0.24 | 1.27 | 19.03 | 19.455 | 18.94 | 12977044 |
| 1740526800 | 18.92 | -0.05 | -0.26 | 18.96 | 19.15 | 18.25 | 30604957 |
| 1740440400 | 18.97 | -0.42 | -2.17 | 19.41 | 19.41 | 18.625 | 21606312 |
| 1740181200 | 19.39 | -0.55 | -2.76 | 19.85 | 19.88 | 19.3 | 15632691 |
| 1740094800 | 19.94 | -0.18 | -0.89 | 20.12 | 20.13 | 19.7742 | 13837846 |
| 1740008400 | 20.12 | -0.18 | -0.89 | 20.5 | 20.509 | 20.05 | 15596294 |
| 1739922000 | 20.3 | 0.31 | 1.55 | 20.095 | 20.45 | 20.07 | 13526426 |
| 1739576400 | 19.99 | 0.17 | 0.86 | 19.88 | 20.09 | 19.7449 | 10424322 |
| 1739490000 | 19.82 | 0.17 | 0.87 | 19.74 | 19.91 | 19.55 | 12616061 |
| 1739403600 | 19.65 | -0.16 | -0.81 | 19.35 | 19.99 | 19.26 | 15933951 |
| 1739317200 | 19.81 | -0.28 | -1.39 | 20.1 | 20.1 | 19.8 | 15668596 |
| 1739230800 | 20.09 | 0.16 | 0.80 | 20.43 | 20.55 | 20 | 20820344 |
| 1738971600 | 19.93 | -0.44 | -2.16 | 20 | 20.1152 | 19.79 | 14774198 |
| 1738885200 | 20.37 | -0.42 | -2.02 | 20.87 | 20.9 | 20.24 | 14786635 |
| 1738798800 | 20.79 | 0.02 | 0.10 | 20.75 | 21.07 | 20.74 | 15749151 |
| 1738712400 | 20.77 | 0.01 | 0.05 | 20.88 | 20.975 | 20.67 | 12659419 |
| 1738626000 | 20.76 | 0.28 | 1.37 | 20.25 | 20.865 | 20.08 | 17636408 |
| 1738366800 | 20.48 | -0.6 | -2.85 | 21.15 | 21.16 | 20.44 | 17314624 |
| 1738280400 | 21.08 | 0.55 | 2.68 | 20.64 | 21.15 | 20.64 | 26813648 |
| 1738194000 | 20.53 | 0.18 | 0.88 | 20.47 | 20.65 | 20.41 | 9427505 |
| 1738107600 | 20.35 | 0.54 | 2.73 | 20.05 | 20.39 | 19.8 | 21863316 |
| 1738021200 | 19.81 | -1.24 | -5.89 | 20.39 | 20.42 | 19.525 | 46245199 |
| 1737762000 | 21.05 | 0.13 | 0.62 | 21.23 | 21.24 | 20.82 | 20384840 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.01 | 0.05 | 21.01 | 21.43 | 20.91 | 18229611 |
| 1737502800 | 20.91 | 0.62 | 3.06 | 20.52 | 21.02 | 20.375 | 19640239 |
| 1737157200 | 20.29 | 0.04 | 0.20 | 20.31 | 20.4 | 20.1114 | 14536388 |
| 1737070800 | 20.25 | 0.21 | 1.05 | 20.06 | 20.3 | 19.88 | 18210761 |
| 1736984400 | 20.04 | 0.11 | 0.55 | 20.2 | 20.32 | 19.64 | 18757521 |
| 1736898000 | 19.93 | 0.46 | 2.36 | 19.6 | 20.005 | 19.534 | 12723101 |
| 1736811600 | 19.47 | 0.05 | 0.26 | 19.55 | 19.62 | 19.25 | 17306125 |
| 1736552400 | 19.42 | -0.31 | -1.57 | 19.78 | 19.83 | 19.28 | 14400777 |
| 1736379600 | 19.73 | 0.24 | 1.23 | 19.4 | 19.75 | 19.36 | 9011864 |
| 1736293200 | 19.49 | -0.13 | -0.66 | 19.72 | 19.8 | 19.36 | 9662257 |
| 1736206800 | 19.62 | -0.02 | -0.10 | 19.7 | 19.82 | 19.57 | 8420900 |
| 1735947600 | 19.64 | -0.07 | -0.36 | 19.72 | 19.7795 | 19.5 | 20806764 |
| 1735861200 | 19.71 | 0.12 | 0.61 | 19.56 | 19.75 | 19.45 | 22107104 |
| 1735688400 | 19.59 | 0.02 | 0.10 | 19.65 | 19.78 | 19.47 | 8819445 |
| 1735602000 | 19.57 | 0.29 | 1.50 | 19.23 | 19.63 | 19.2 | 10718476 |
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 Merit Circle [OLD] (MCUSD).](/common/images/company/COIN_MCUSD.png){kind=small}
