Crypto Blockchain Industries SA ALCBI
EURONEXT · Fransa · Teknoloji Hizmetleri
€0,1350+0,00 (+%0,60)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,13 | -%0,96 | €0,14 | €0,14 | €0,13 | 947,39K |
| 2026-09-29 | €0,14 | +%3,12 | €0,13 | €0,14 | €0,13 | 785,69K |
| 2026-09-28 | €0,13 | -%3,38 | €0,13 | €0,14 | €0,13 | 600,22K |
| 2026-09-25 | €0,14 | -%4,02 | €0,15 | €0,15 | €0,14 | 1,26M |
| 2026-09-24 | €0,14 | -%0,14 | €0,14 | €0,15 | €0,13 | 1,33M |
| 2026-09-23 | €0,14 | -%13,37 | €0,16 | €0,16 | €0,14 | 1,40M |
| 2026-09-22 | €0,16 | -%1,33 | €0,17 | €0,17 | €0,15 | 2,25M |
| 2026-09-21 | €0,17 | +%23,33 | €0,14 | €0,17 | €0,13 | 5,68M |
| 2026-09-18 | €0,13 | +%8,55 | €0,12 | €0,14 | €0,12 | 1,56M |
| 2026-09-17 | €0,12 | -%0,08 | €0,12 | €0,13 | €0,12 | 573,51K |
| 2026-09-16 | €0,12 | +%0,89 | €0,12 | €0,13 | €0,12 | 485,56K |
| 2026-09-15 | €0,12 | -%7,52 | €0,13 | €0,13 | €0,12 | 685,80K |
| 2026-09-14 | €0,13 | +%7,09 | €0,13 | €0,14 | €0,13 | 1,66M |
| 2026-09-11 | €0,12 | +%1,31 | €0,13 | €0,13 | €0,12 | 644,46K |
| 2026-09-10 | €0,12 | -%3,31 | €0,12 | €0,13 | €0,12 | 729,10K |
| 2026-09-09 | €0,13 | +%2,34 | €0,12 | €0,13 | €0,12 | 546,35K |
| 2026-09-08 | €0,12 | -%3,95 | €0,12 | €0,13 | €0,12 | 721,75K |
| 2026-09-07 | €0,13 | -%0,39 | €0,13 | €0,14 | €0,12 | 1,19M |
| 2026-09-04 | €0,13 | -%9,69 | €0,14 | €0,15 | €0,13 | 2,56M |
| 2026-09-03 | €0,14 | +%9,47 | €0,14 | €0,14 | €0,13 | 2,12M |
| 2026-09-02 | €0,13 | +%7,29 | €0,12 | €0,14 | €0,12 | 1,02M |
| 2026-09-01 | €0,12 | -%4,31 | €0,13 | €0,13 | €0,12 | 853,95K |
| 2026-08-31 | €0,13 | -%6,18 | €0,12 | €0,14 | €0,12 | 1,07M |
| 2026-08-28 | €0,14 | -%4,09 | €0,14 | €0,14 | €0,13 | 1,76M |
| 2026-08-27 | €0,14 | +%23,30 | €0,11 | €0,14 | €0,10 | 2,02M |
| 2026-08-26 | €0,12 | -%7,26 | €0,13 | €0,13 | €0,11 | 1,12M |
| 2026-08-25 | €0,12 | -%11,81 | €0,14 | €0,15 | €0,12 | 2,65M |
| 2026-08-24 | €0,14 | +%3,61 | €0,14 | €0,14 | €0,12 | 2,43M |
| 2026-08-21 | €0,14 | +%15,78 | €0,12 | €0,15 | €0,12 | 6,58M |
| 2026-08-20 | €0,12 | +%2,45 | €0,12 | €0,13 | €0,11 | 4,06M |
| 2026-08-19 | €0,11 | +%13,27 | €0,10 | €0,11 | €0,10 | 906,03K |
| 2026-08-18 | €0,10 | +%3,91 | €0,10 | €0,10 | €0,10 | 276,46K |
| 2026-08-17 | €0,10 | +%0,62 | €0,10 | €0,10 | €0,10 | 249,58K |
| 2026-08-14 | €0,10 | -%2,62 | €0,10 | €0,10 | €0,10 | 384,23K |
| 2026-08-13 | €0,10 | -%1,78 | €0,10 | €0,10 | €0,10 | 314,46K |
| 2026-08-12 | €0,10 | %0,00 | €0,10 | €0,11 | €0,10 | 524,44K |
| 2026-08-11 | €0,10 | -%1,94 | €0,10 | €0,10 | €0,10 | 489,01K |
| 2026-08-10 | €0,10 | +%1,98 | €0,10 | €0,11 | €0,10 | 607,22K |
| 2026-08-07 | €0,10 | +%4,12 | €0,10 | €0,10 | €0,10 | 890,05K |
| 2026-08-06 | €0,10 | +%4,86 | €0,09 | €0,10 | €0,09 | 167,47K |
| 2026-08-05 | €0,09 | +%1,65 | €0,09 | €0,10 | €0,09 | 212,59K |
| 2026-08-04 | €0,09 | +%0,55 | €0,09 | €0,09 | €0,09 | 142,30K |
| 2026-08-03 | €0,09 | +%0,33 | €0,09 | €0,09 | €0,09 | 298,14K |
| 2026-07-31 | €0,09 | -%4,75 | €0,09 | €0,10 | €0,09 | 381,07K |
| 2026-07-30 | €0,09 | +%4,99 | €0,09 | €0,10 | €0,09 | 204,77K |
| 2026-07-29 | €0,09 | +%0,11 | €0,09 | €0,09 | €0,09 | 214,92K |
| 2026-07-28 | €0,09 | -%2,38 | €0,09 | €0,10 | €0,09 | 170,86K |
| 2026-07-27 | €0,09 | +%1,54 | €0,09 | €0,10 | €0,09 | 136,92K |
| 2026-07-24 | €0,09 | -%1,20 | €0,09 | €0,09 | €0,09 | 79,48K |
| 2026-07-23 | €0,09 | -%5,25 | €0,10 | €0,10 | €0,09 | 169,55K |
| 2026-07-22 | €0,10 | -%2,90 | €0,10 | €0,10 | €0,10 | 125,56K |
| 2026-07-21 | €0,10 | +%16,82 | €0,09 | €0,10 | €0,09 | 674,27K |
| 2026-07-20 | €0,09 | -%8,25 | €0,10 | €0,10 | €0,09 | 286,98K |
| 2026-07-17 | €0,09 | -%0,96 | €0,10 | €0,10 | €0,09 | 108,24K |
| 2026-07-16 | €0,09 | -%5,80 | €0,11 | €0,11 | €0,09 | 317,00K |
| 2026-07-15 | €0,10 | +%11,11 | €0,09 | €0,10 | €0,09 | 993,99K |
| 2026-07-14 | €0,09 | +%1,93 | €0,09 | €0,09 | €0,09 | 143,24K |
| 2026-07-13 | €0,09 | -%8,02 | €0,10 | €0,10 | €0,09 | 193,61K |
| 2026-07-10 | €0,10 | +%11,63 | €0,09 | €0,10 | €0,09 | 774,90K |
| 2026-07-09 | €0,09 | -%5,39 | €0,09 | €0,09 | €0,09 | 255,48K |
| 2026-07-08 | €0,09 | -%2,36 | €0,09 | €0,09 | €0,08 | 311,15K |
| 2026-07-07 | €0,09 | +%1,20 | €0,09 | €0,10 | €0,09 | 124,67K |
| 2026-07-06 | €0,09 | -%1,18 | €0,10 | €0,10 | €0,09 | 306,63K |
| 2026-07-03 | €0,09 | -%6,62 | €0,10 | €0,10 | €0,09 | 402,68K |
| 2026-07-02 | €0,10 | +%6,06 | €0,10 | €0,10 | €0,09 | 1,22M |
| 2026-07-01 | €0,09 | +%10,59 | €0,08 | €0,10 | €0,08 | 1,10M |
| 2026-06-30 | €0,09 | -%1,16 | €0,09 | €0,09 | €0,08 | 276,05K |
| 2026-06-29 | €0,09 | %0,00 | €0,09 | €0,09 | €0,09 | 82,43K |
| 2026-06-26 | €0,09 | -%1,38 | €0,09 | €0,09 | €0,08 | 524,65K |
| 2026-06-25 | €0,09 | -%4,70 | €0,09 | €0,09 | €0,09 | 333,28K |
| 2026-06-24 | €0,09 | -%0,33 | €0,09 | €0,09 | €0,09 | 328,01K |
| 2026-06-23 | €0,09 | -%8,66 | €0,10 | €0,10 | €0,09 | 506,87K |
| 2026-06-22 | €0,10 | +%2,55 | €0,10 | €0,10 | €0,09 | 1,41M |
| 2026-06-19 | €0,10 | -%17,30 | €0,12 | €0,12 | €0,10 | 1,51M |
| 2026-06-18 | €0,12 | +%8,72 | €0,12 | €0,13 | €0,11 | 2,43M |
| 2026-06-17 | €0,11 | +%6,86 | €0,10 | €0,13 | €0,10 | 2,66M |
| 2026-06-16 | €0,10 | -%12,82 | €0,12 | €0,13 | €0,10 | 3,27M |
| 2026-06-15 | €0,12 | +%50,00 | €0,08 | €0,12 | €0,08 | 3,53M |
| 2026-06-12 | €0,08 | +%2,63 | €0,08 | €0,08 | €0,08 | 181,56K |
| 2026-06-11 | €0,08 | +%1,33 | €0,08 | €0,08 | €0,08 | 167,57K |
| 2026-06-10 | €0,08 | -%1,32 | €0,07 | €0,08 | €0,07 | 335,38K |
| 2026-06-09 | €0,08 | +%2,70 | €0,07 | €0,08 | €0,07 | 163,54K |
| 2026-06-08 | €0,07 | +%0,54 | €0,07 | €0,08 | €0,07 | 267,85K |
| 2026-06-05 | €0,07 | -%1,60 | €0,08 | €0,08 | €0,07 | 293,32K |
| 2026-06-04 | €0,07 | +%0,81 | €0,08 | €0,08 | €0,07 | 320,13K |
| 2026-06-03 | €0,07 | -%3,26 | €0,08 | €0,08 | €0,07 | 259,27K |
| 2026-06-02 | €0,08 | +%0,66 | €0,08 | €0,08 | €0,07 | 324,39K |
| 2026-06-01 | €0,08 | -%0,78 | €0,08 | €0,08 | €0,08 | 214,05K |
| 2026-05-29 | €0,08 | -%7,36 | €0,09 | €0,09 | €0,07 | 843,98K |
| 2026-05-28 | €0,08 | +%9,08 | €0,08 | €0,09 | €0,08 | 752,54K |