śro, 11 gru 2024, 4:16 CET, NY 22:16, Londyn 3:16, Tokio 12:16, ^SPX -0.30%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 CryptocurrenciesFavorites - Recent 
Date: Last Session | 2024-12-11 | 2024-12-10 | 2024-12-09 | 2024-12-08 | 2024-12-07
Tickers: All | 1 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 246 | First | Previous | Next 25 | Last
1INCH.V
1INCH NETWORK
Open:
0.436718		High/Low:
0.439019
0.413523		Last:
0.433138		Change:
-0.003880
(-0.89%)
Date:
Dec 11
04:16:45		52W High/Low:
0.703866
0.211343		Prev.:
0.437018		52W Change:
+0.070708
(+19.51%)
Volume:
9.24m		Turnover:
3.95m		No. Trades:
43.6k
AAVE.V
AAVE
Open:
270.99540		High/Low:
276.87840
259.97550		Last:
271.97950		Change:
+0.36080
(+0.13%)
Date:
Dec 11
04:16:44		52W High/Low:
297.56520
68.80342		Prev.:
271.61870		52W Change:
+180.48952
(+197.28%)
Volume:
58.7k		Turnover:
15.8m		No. Trades:
79.6k
ACA.V
ACALA TOKEN
Open:
0.096248		High/Low:
0.097048
0.091250		Last:
0.095052		Change:
-0.001295
(-1.34%)
Date:
Dec 11
04:14:16		52W High/Low:
0.237762
0.044897		Prev.:
0.096347		52W Change:
+0.020290
(+27.14%)
Volume:
1.11m		Turnover:
104k		No. Trades:
1.05k
ACH.V
ALCHEMY PAY
Open:
0.0288644		High/Low:
0.0291145
0.0273937		Last:
0.0289659		Change:
+0.0001315
(+0.46%)
Date:
Dec 11
04:16:19		52W High/Low:
0.0515589
0.0143699		Prev.:
0.0288344		52W Change:
+0.0088054
(+43.68%)
Volume:
14.6m		Turnover:
414k		No. Trades:
3.76k
ADA.V
CARDANO
Open:
1.015210		High/Low:
1.028610
0.972690		Last:
1.017459		Change:
+0.002659
(+0.26%)
Date:
Dec 11
04:16:44		52W High/Low:
1.326450
0.276188		Prev.:
1.014800		52W Change:
+0.464394
(+83.97%)
Volume:
63.2m		Turnover:
63.5m		No. Trades:
175k
ALGO.V
ALGORAND
Open:
0.420110		High/Low:
0.429014
0.401020		Last:
0.416129		Change:
-0.003181
(-0.76%)
Date:
Dec 11
04:16:44		52W High/Low:
0.613600
0.094099		Prev.:
0.419310		52W Change:
+0.211223
(+103.08%)
Volume:
36.2m		Turnover:
15.1m		No. Trades:
99.3k
ALICE.V
MYNEIGHBORALICE
Open:
1.40870		High/Low:
1.42067
1.35068		Last:
1.41678		Change:
+0.00808
(+0.57%)
Date:
Dec 11
04:15:13		52W High/Low:
2.78544
0.70799		Prev.:
1.40870		52W Change:
+0.24433
(+20.84%)
Volume:
73.3k		Turnover:
102k		No. Trades:
994
AMP.V
AMP
Open:
0.0095308		High/Low:
0.0095418
0.0088581		Last:
0.0093481		Change:
-0.0001756
(-1.84%)
Date:
Dec 11
04:16:38		52W High/Low:
1.1476400
0.0027643		Prev.:
0.0095238		52W Change:
+0.0053050
(+131.21%)
Volume:
135m		Turnover:
1.25m		No. Trades:
7.48k
ANKR.V
ANKR
Open:
0.0435738		High/Low:
0.0436638
0.0410557		Last:
0.0429886		Change:
-0.0005947
(-1.36%)
Date:
Dec 11
04:16:39		52W High/Low:
0.0688172
0.0198398		Prev.:
0.0435833		52W Change:
+0.0170468
(+65.71%)
Volume:
12.9m		Turnover:
550k		No. Trades:
27.4k
APE.V
APECOIN
Open:
1.42771		High/Low:
1.44566
1.37979		Last:
1.44179		Change:
+0.01409
(+0.99%)
Date:
Dec 11
04:16:44		52W High/Low:
2.67587
0.47996		Prev.:
1.42770		52W Change:
-0.18146
(-11.18%)
Volume:
1.92m		Turnover:
2.72m		No. Trades:
13.9k
AR.V
ARWEAVE
Open:
21.82090		High/Low:
21.98098
20.81165		Last:
21.62189		Change:
-0.19901
(-0.91%)
Date:
Dec 11
04:16:42		52W High/Low:
49.53742
7.56979		Prev.:
21.82090		52W Change:
+13.94890
(+181.79%)
Volume:
158k		Turnover:
3.37m		No. Trades:
12.4k
ARDR.V
ARDOR
Open:
0.102671		High/Low:
0.103122
0.096004		Last:
0.099655		Change:
-0.003006
(-2.93%)
Date:
Dec 11
04:16:42		52W High/Low:
0.160974
0.050497		Prev.:
0.102661		52W Change:
+0.001111
(+1.13%)
Volume:
1.73m		Turnover:
171k		No. Trades:
3.59k
ARRR.V
PIRATE CHAIN
Open:
0.256528		High/Low:
0.257539
0.249235		Last:
0.249617		Change:
+0.000495
(+0.20%)
Date:
Dec 11
04:07:01		52W High/Low:
0.501749
0.144609		Prev.:
0.249122		52W Change:
+0.045809
(+22.48%)
Volume:
274		Turnover:
70		No. Trades:
9
ASD.V
ASD
Open:
0.049194		High/Low:
0.049464
0.049024		Last:
0.049237		Change:
-0.000288
(-0.58%)
Date:
Dec 11
04:16:22		52W High/Low:
0.078934
0.020947		Prev.:
0.049525		52W Change:
+0.000140
(+0.28%)
Volume:
371k		Turnover:
18.3k		No. Trades:
564
ASTR.V
ASTAR
Open:
0.0697349		High/Low:
0.0702414
0.0665372		Last:
0.0693381		Change:
-0.0003968
(-0.57%)
Date:
Dec 11
04:16:45		52W High/Low:
0.2017980
0.0459995		Prev.:
0.0697349		52W Change:
-0.0056236
(-7.50%)
Volume:
10.3m		Turnover:
701k		No. Trades:
3.63k
ATOM.V
COSMOS
Open:
7.91996		High/Low:
8.00500
7.60518		Last:
7.93636		Change:
+0.01540
(+0.19%)
Date:
Dec 11
04:16:44		52W High/Low:
14.50711
3.61812		Prev.:
7.92096		52W Change:
-1.90311
(-19.34%)
Volume:
3.2m		Turnover:
25.1m		No. Trades:
128k
AUDIO.V
AUDIUS
Open:
0.178389		High/Low:
0.180901
0.170195		Last:
0.180399		Change:
+0.002210
(+1.24%)
Date:
Dec 11
04:16:17		52W High/Low:
0.402097
0.100181		Prev.:
0.178189		52W Change:
-0.026687
(-12.89%)
Volume:
806k		Turnover:
142k		No. Trades:
1.38k
AURORA.V
AURORA
Open:
0.23232		High/Low:
0.25503
0.22951		Last:
0.24363		Change:
+0.01062
(+4.56%)
Date:
Dec 11
04:16:24		52W High/Low:
0.54366
0.09921		Prev.:
0.23302		52W Change:
-0.05838
(-19.33%)
Volume:
706k		Turnover:
170k		No. Trades:
2.77k
AVAX.V
AVALANCHE
Open:
44.80249		High/Low:
44.97448
42.87410		Last:
44.40031		Change:
-0.36206
(-0.81%)
Date:
Dec 11
04:16:44		52W High/Low:
64.66736
17.34783		Prev.:
44.76237		52W Change:
+5.41835
(+13.90%)
Volume:
581k		Turnover:
25.5m		No. Trades:
124k
AXS.V
AXIE INFINITY
Open:
7.38846		High/Low:
7.43698
7.05525		Last:
7.36618		Change:
-0.00477
(-0.06%)
Date:
Dec 11
04:16:39		52W High/Low:
13.50864
3.85735		Prev.:
7.37095		52W Change:
+0.28886
(+4.08%)
Volume:
271k		Turnover:
1.97m		No. Trades:
35.5k
BAT.V
BASIC ATTENTION TOKEN
Open:
0.268934		High/Low:
0.269134
0.255936		Last:
0.267347		Change:
-0.001487
(-0.55%)
Date:
Dec 11
04:16:05		52W High/Low:
0.383973
0.131299		Prev.:
0.268834		52W Change:
+0.036053
(+15.59%)
Volume:
1.99m		Turnover:
524k		No. Trades:
10.4k
BCH.V
BITCOIN CASH
Open:
516.9583		High/Low:
521.6451
502.9513		Last:
520.4861		Change:
+3.8279
(+0.74%)
Date:
Dec 11
04:16:45		52W High/Low:
719.2445
212.2266		Prev.:
516.6582		52W Change:
+290.4942
(+126.31%)
Volume:
21.4k		Turnover:
11m		No. Trades:
35.6k
BCHSV.V
BITCOIN SV
Open:
64.29653		High/Low:
67.37657
61.65871		Last:
64.06021		Change:
-0.32477
(-0.50%)
Date:
Dec 11
04:16:41		52W High/Low:
126.63490
32.34447		Prev.:
64.38498		52W Change:
+16.32559
(+34.20%)
Volume:
1.88k		Turnover:
121k		No. Trades:
1.08k
BICO.V
BICONOMY
Open:
0.352172		High/Low:
0.357500
0.337993		Last:
0.356796		Change:
+0.004223
(+1.20%)
Date:
Dec 11
04:16:31		52W High/Low:
0.986228
0.168372		Prev.:
0.352573		52W Change:
+0.003462
(+0.98%)
Volume:
530k		Turnover:
185k		No. Trades:
2.05k
BNB.V
BNB
Open:
676.2980		High/Low:
680.4733
658.9188		Last:
678.5830		Change:
+2.4018
(+0.36%)
Date:
Dec 11
04:16:44		52W High/Low:
793.9074
231.9097		Prev.:
676.1812		52W Change:
+433.7957
(+177.21%)
Volume:
44.1k		Turnover:
29.6m		No. Trades:
107k
1 - 25 from 246 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2024 Stooq