Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.156 | 32.2314049587 | 0.484 | 0.6 | 0.478 | 3744 | 0.49514892 | DE |
| 4 | 0.1 | 18.5185185185 | 0.54 | 0.6 | 0.408 | 6412 | 0.47603956 | DE |
| 12 | 0.278 | 76.7955801105 | 0.362 | 0.6 | 0.3 | 4065 | 0.43181232 | DE |
| 26 | -0.4 | -38.4615384615 | 1.04 | 1.3 | 0.3 | 3324 | 0.52341819 | DE |
| 52 | -0.83 | -56.462585034 | 1.47 | 2 | 0.3 | 2316 | 0.80653594 | DE |
| 156 | -2.174 | -77.2565742715 | 2.814 | 3 | 0.3 | 2094 | 0.90013323 | DE |
| 260 | -2.174 | -77.2565742715 | 2.814 | 3 | 0.3 | 2094 | 0.90013323 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732656420 | 0.6 | 0.075 | 14.29 | 0.6 | 0.6 | 0.6 | 250 |
| 1732570020 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1732310820 | 0.525 | 0.035 | 7.14 | 0.488 | 0.53 | 0.488 | 2480 |
| 1732224420 | 0.49 | 0.012 | 2.51 | 0.49 | 0.49 | 0.49 | 9144 |
| 1732138020 | 0.478 | -0.006 | -1.24 | 0.484 | 0.484 | 0.478 | 3100 |
| 1732051620 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1731965220 | 0.484 | -0.006 | -1.22 | 0.484 | 0.484 | 0.484 | 100 |
| 1731705960 | 0.49 | 0.03 | 6.52 | 0.49 | 0.49 | 0.49 | 3600 |
| 1731619620 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1731533220 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1731446820 | 0.46 | -0.026 | -5.35 | 0.438 | 0.46 | 0.422 | 22650 |
| 1731360420 | 0.486 | 0.002 | 0.41 | 0.48 | 0.53 | 0.48 | 21175 |
| 1731101220 | 0.484 | 0.04 | 9.01 | 0.48 | 0.484 | 0.48 | 1510 |
| 1731014760 | 0.444 | 0 | 0.00 | 0.444 | 0.444 | 0.444 | 0 |
| 1730928360 | 0.444 | 0.0360001 | 8.82 | 0.444 | 0.444 | 0.444 | 2700 |
| 1730841960 | 0.4079999 | -0.052 | -11.30 | 0.4079999 | 0.4079999 | 0.4079999 | 2000 |
| 1730755560 | 0.46 | -0.03 | -6.12 | 0.46 | 0.46 | 0.46 | 5958 |
| 1730496360 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1730409960 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1730323560 | 0.49 | 0.126 | 34.62 | 0.54 | 0.54 | 0.49 | 8690 |
| 1730237160 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.364 | 0 |
| 1730150760 | 0.364 | 0.0160001 | 4.60 | 0.374 | 0.374 | 0.364 | 1496 |
| 1729887960 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1729801560 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1729715160 | 0.3479999 | 0.0259999 | 8.07 | 0.364 | 0.364 | 0.3479999 | 266 |
| 1729628760 | 0.322 | 0.006 | 1.90 | 0.338 | 0.338 | 0.322 | 1926 |
| 1729542360 | 0.316 | 0.016 | 5.33 | 0.312 | 0.318 | 0.312 | 1868 |
| 1729283160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729196760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729110360 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 4470 |
| 1729023960 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728937560 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728678360 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728591960 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728505560 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728419160 | 0.31 | -0.084 | -21.32 | 0.31 | 0.31 | 0.31 | 2200 |
| 1728332760 | 0.394 | 0.052 | 15.20 | 0.394 | 0.394 | 0.394 | 2400 |
| 1728073560 | 0.342 | 0.04 | 13.25 | 0.342 | 0.342 | 0.342 | 2000 |
| 1727987220 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1727900820 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1727814420 | 0.302 | -0.038 | -11.18 | 0.302 | 0.302 | 0.302 | 100 |
| 1727728020 | 0.34 | 0.02 | 6.25 | 0.356 | 0.356 | 0.34 | 9394 |
| 1727468760 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1727382360 | 0.32 | -0.026 | -7.51 | 0.318 | 0.32 | 0.318 | 7398 |
| 1727295960 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 30 |
| 1727209560 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1727123160 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1726863960 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1726777560 | 0.3459999 | -0.018 | -4.95 | 0.3459999 | 0.3459999 | 0.3459999 | 5 |
| 1726691160 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.364 | 0 |
| 1726604760 | 0.364 | -0.018 | -4.71 | 0.364 | 0.364 | 0.364 | 2000 |
| 1726518420 | 0.382 | 0.014 | 3.80 | 0.386 | 0.386 | 0.382 | 2000 |
| 1726259160 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1726172760 | 0.368 | 0.006 | 1.66 | 0.368 | 0.368 | 0.368 | 1000 |
| 1726086420 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1726000020 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1725913620 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 40 |
| 1725654360 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1725567960 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1725481560 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1725395160 | 0.362 | -0.038 | -9.50 | 0.404 | 0.404 | 0.362 | 2015 |
| 1725308760 | 0.4 | 0.012 | 3.09 | 0.39 | 0.4 | 0.39 | 4000 |
| 1725049560 | 0.388 | -0.004 | -1.02 | 0.388 | 0.388 | 0.388 | 65 |
| 1724963160 | 0.392 | 0 | 0.00 | 0.392 | 0.392 | 0.392 | 0 |
| 1724876760 | 0.392 | 0.006 | 1.55 | 0.392 | 0.392 | 0.392 | 1771 |
| 1724790420 | 0.386 | -0.042 | -9.81 | 0.386 | 0.386 | 0.386 | 820 |
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 MobileGo [Ethereum] (MGOBTC).](/common/images/company/COIN_MGOUSD.png){kind=small}
