Hot Features
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.076 | 29.2307692308 | 0.26 | 0.37 | 0.25 | 6189 | 0.2932659 | CS |
| 4 | 0.036 | 12 | 0.3 | 0.528545 | 0.24 | 15013 | 0.31448704 | CS |
| 12 | -0.0236 | -6.56284760845 | 0.3596 | 0.625 | 0.24 | 20719 | 0.3586491 | CS |
| 26 | 0.039 | 13.1313131313 | 0.297 | 0.8401 | 0.139 | 21530 | 0.3965818 | CS |
| 52 | -0.264 | -44 | 0.6 | 0.8401 | 0.0002 | 18045 | 0.39244115 | CS |
| 156 | -0.403 | -54.5331529093 | 0.739 | 1.5 | 0.0002 | 14603 | 0.42405868 | CS |
| 260 | -0.164 | -32.8 | 0.5 | 2.55 | 0.0002 | 10503 | 0.7092845 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743456180 | 0.3197999 | 0 | 0.00 | 0.3 | 0.3197999 | 0.3 | 7500 |
| 1743197340 | 0.3197999 | 0.0697999 | 27.92 | 0.3 | 0.3197999 | 0.3 | 5000 |
| 1743110880 | 0.25 | -0.086 | -25.60 | 0.2507 | 0.37 | 0.25 | 8500 |
| 1743024540 | 0.336 | 0.056 | 20.00 | 0.2920499 | 0.336 | 0.2839999 | 3000 |
| 1742938140 | 0.28 | -0.01 | -3.45 | 0.26 | 0.28 | 0.26 | 6944 |
| 1742851200 | 0.29 | 0.04005 | 16.02 | 0.25 | 0.29 | 0.25 | 12600 |
| 1742592540 | 0.24995 | -0.02005 | -7.43 | 0.298 | 0.298 | 0.24 | 19033 |
| 1742505960 | 0.27 | 0.029 | 12.03 | 0.2672 | 0.2993 | 0.243 | 18419 |
| 1742419200 | 0.241 | -0.058 | -19.40 | 0.26105 | 0.2721 | 0.241 | 20214 |
| 1742333400 | 0.299 | 0.004 | 1.36 | 0.25 | 0.2998 | 0.25 | 29635 |
| 1742246400 | 0.295 | -0.0049 | -1.63 | 0.2999 | 0.3 | 0.295 | 11000 |
| 1741987680 | 0.2999 | -0.0001 | -0.03 | 0.2999 | 0.2999 | 0.27005 | 3200 |
| 1741901340 | 0.3 | -0.0199 | -6.22 | 0.3199 | 0.35 | 0.3 | 13733 |
| 1741814940 | 0.3199 | -0.0381 | -10.64 | 0.3207 | 0.325 | 0.30005 | 17400 |
| 1741728480 | 0.358 | -0.017975 | -4.78 | 0.35 | 0.358 | 0.301 | 16360 |
| 1741641600 | 0.375975 | 0.025575 | 7.30 | 0.3503 | 0.4 | 0.3039 | 10625 |
| 1741386000 | 0.3504 | -0.0631 | -15.26 | 0.375 | 0.4 | 0.3504 | 22549 |
| 1741300140 | 0.4135 | 0.0632 | 18.04 | 0.3503 | 0.4135 | 0.3503 | 21920 |
| 1741213440 | 0.3503 | 0.0563 | 19.15 | 0.3 | 0.528545 | 0.2728999 | 36520 |
| 1741126800 | 0.294 | -0.01187 | -3.88 | 0.3 | 0.32 | 0.28 | 16111 |
| 1741040760 | 0.3058699 | 0.0108699 | 3.68 | 0.32 | 0.32 | 0.3 | 12250 |
| 1740781260 | 0.295 | -0.005 | -1.67 | 0.32 | 0.36 | 0.275 | 38200 |
| 1740695340 | 0.3 | 0 | 0.00 | 0.33 | 0.338 | 0.3 | 15300 |
| 1740608400 | 0.3 | 0 | 0.00 | 0.3 | 0.338 | 0.3 | 17500 |
| 1740522480 | 0.3 | -0.02 | -6.25 | 0.35 | 0.3788 | 0.3 | 21854 |
| 1740435600 | 0.32 | -0.08 | -20.00 | 0.4 | 0.4 | 0.32 | 64774 |
| 1740176400 | 0.4 | -0.05 | -11.11 | 0.4539 | 0.4939 | 0.3459999 | 8650 |
| 1740090480 | 0.45 | 0.05 | 12.50 | 0.494 | 0.494 | 0.4001 | 16284 |
| 1740003960 | 0.4 | -0.12 | -23.08 | 0.43 | 0.48 | 0.4 | 9390 |
| 1739917740 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.42 | 16816 |
| 1739572020 | 0.55 | 0.0336 | 6.51 | 0.5225 | 0.55 | 0.4901 | 3794 |
| 1739485320 | 0.5164 | 0.0364 | 7.58 | 0.4999 | 0.55 | 0.241225 | 118800 |
| 1739398920 | 0.48 | -0.037475 | -7.24 | 0.55 | 0.5875 | 0.48 | 6000 |
| 1739312940 | 0.517475 | -0.081525 | -13.61 | 0.5999 | 0.6 | 0.5 | 20344 |
| 1739226000 | 0.599 | 0.0891 | 17.47 | 0.5 | 0.625 | 0.5 | 48929 |
| 1738967160 | 0.5099 | 0.1474 | 40.66 | 0.5177119 | 0.5177119 | 0.355 | 18000 |
| 1738880400 | 0.3625 | 0.0375 | 11.54 | 0.35 | 0.4138 | 0.35 | 7900 |
| 1738794000 | 0.325 | 0.0793 | 32.28 | 0.2849999 | 0.325 | 0.27 | 17266 |
| 1738708080 | 0.2457 | -0.0743 | -23.22 | 0.3199 | 0.3199 | 0.24 | 8866 |
| 1738621740 | 0.32 | 0.01 | 3.23 | 0.3862 | 0.3862 | 0.32 | 1000 |
| 1738362000 | 0.31 | 0.0285001 | 10.12 | 0.2655 | 0.31 | 0.2655 | 11900 |
| 1738276140 | 0.2814999 | 0 | 0.00 | 0.2814999 | 0.2814999 | 0.2814999 | 0 |
| 1738189740 | 0.2814999 | -0.01125 | -3.84 | 0.2703 | 0.284875 | 0.2702 | 25400 |
| 1738103280 | 0.29275 | -0.00725 | -2.42 | 0.3449999 | 0.3449999 | 0.29275 | 7878 |
| 1738016820 | 0.3 | -0.05 | -14.29 | 0.3499 | 0.3499 | 0.27 | 15592 |
| 1737757440 | 0.35 | 0.0804 | 29.82 | 0.2938 | 0.36 | 0.29 | 12800 |
| 1737671220 | 0.2696 | -0.0204 | -7.03 | 0.28 | 0.28 | 0.2511 | 18550 |
| 1737584640 | 0.29 | -0.0061 | -2.06 | 0.31 | 0.31 | 0.2849999 | 6400 |
| 1737498540 | 0.2960999 | -0.0239 | -7.47 | 0.2829999 | 0.3449999 | 0.24 | 79209 |
| 1737152820 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737066420 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 6666 |
| 1736979720 | 0.3 | 0.0041 | 1.39 | 0.3498 | 0.3498 | 0.27 | 56300 |
| 1736893380 | 0.2959 | -0.076225 | -20.48 | 0.443 | 0.56 | 0.2959 | 84100 |
| 1736806800 | 0.372125 | -0.002075 | -0.55 | 0.339 | 0.3898499 | 0.325 | 22035 |
| 1736547720 | 0.3742 | -0.0238 | -5.98 | 0.3904 | 0.3908 | 0.321 | 15150 |
| 1736375340 | 0.398 | -0.0012 | -0.30 | 0.39525 | 0.398 | 0.32 | 3400 |
| 1736288940 | 0.3992 | -0.0091 | -2.23 | 0.3595999 | 0.3992 | 0.3595999 | 2000 |
| 1736202360 | 0.4083 | 0.0033 | 0.81 | 0.39 | 0.42 | 0.36 | 30654 |
| 1735942980 | 0.405 | 0.045 | 12.50 | 0.405 | 0.405 | 0.405 | 238 |
| 1735856700 | 0.36 | 0.01 | 2.86 | 0.35 | 0.398 | 0.35 | 6870 |
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 Tent [SnowGem] (TENTBTC).](/common/images/company/COIN_TENTUSD.png){kind=small}
