Social Chain AG (PU11)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035999 | -19.9995555531 | 0.0179999 | 0.0179999 | 0.011 | 12721 | 0.01187914 | DE |
| 4 | -0.006 | -29.4117647059 | 0.0204 | 0.035 | 0.0106 | 49138 | 0.01924284 | DE |
| 12 | 0.0042 | 41.1764705882 | 0.0102 | 0.0398 | 0.01 | 40818 | 0.01734112 | DE |
| 26 | 0.002 | 16.1290322581 | 0.0124 | 0.0398 | 0.01 | 24702 | 0.016465 | DE |
| 52 | -0.0117 | -44.8275862069 | 0.0261 | 0.0599 | 0.01 | 22046 | 0.0191594 | DE |
| 156 | -25.9856 | -99.9446153846 | 26 | 28 | 0.01 | 39829 | 1.97696576 | DE |
| 260 | -16.9856 | -99.9152941176 | 17 | 58 | 0.01 | 26931 | 5.49912053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 0.0128 | -0.0006 | -4.48 | 0.014 | 0.016 | 0.0128 | 26960 |
| 1737754020 | 0.0134 | -0.0026 | -16.25 | 0.0134 | 0.0134 | 0.0134 | 1 |
| 1737667620 | 0.016 | 0.0032 | 25.00 | 0.016 | 0.016 | 0.0128 | 2642 |
| 1737581220 | 0.0128 | 0 | 0.00 | 0.0128 | 0.016 | 0.0128 | 13870 |
| 1737494820 | 0.0128 | 0.0016 | 14.29 | 0.011 | 0.0128 | 0.011 | 5200 |
| 1737408420 | 0.0112 | 0.0006 | 5.66 | 0.0179999 | 0.0179999 | 0.0112 | 41891 |
| 1737149220 | 0.0106 | -0.008 | -43.01 | 0.0185999 | 0.0185999 | 0.0106 | 23150 |
| 1737062820 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 3720 |
| 1736976420 | 0.0185999 | -0.0016 | -7.92 | 0.02 | 0.024 | 0.0185999 | 58270 |
| 1736890020 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 70 |
| 1736803620 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 385 |
| 1736544420 | 0.0202 | -0.0086 | -29.86 | 0.024 | 0.03 | 0.0184 | 78654 |
| 1736458020 | 0.0288 | 0.0054 | 23.08 | 0.0234 | 0.0302 | 0.0234 | 12290 |
| 1736371620 | 0.0234 | -0.0018 | -7.14 | 0.024 | 0.024 | 0.0234 | 2171 |
| 1736285220 | 0.0252 | 0.0020001 | 8.62 | 0.025 | 0.0347999 | 0.0231999 | 42949 |
| 1736198820 | 0.0231999 | -0.001 | -4.13 | 0.0231999 | 0.0347999 | 0.0231999 | 110348 |
| 1735939620 | 0.0242 | 0.0038 | 18.63 | 0.0204 | 0.03 | 0.0204 | 25310 |
| 1735853220 | 0.0204 | 0.0022 | 12.09 | 0.0182 | 0.0298 | 0.0182 | 77970 |
| 1735594020 | 0.0182 | 0 | 0.00 | 0.0204 | 0.035 | 0.0182 | 385595 |
| 1735334820 | 0.0182 | 0.008 | 78.43 | 0.0102 | 0.0398 | 0.0102 | 926975 |
| 1734989220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0138 | 0.0102 | 1475 |
| 1734730020 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 30005 |
| 1734643620 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 200 |
| 1734557220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 13007 |
| 1734470820 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 780 |
| 1734384420 | 0.0102 | -0.0018 | -15.00 | 0.0102 | 0.012 | 0.0102 | 23934 |
| 1734125220 | 0.012 | 0.002 | 20.00 | 0.01 | 0.012 | 0.01 | 73621 |
| 1734038820 | 0.01 | -0.0002 | -1.96 | 0.01 | 0.01 | 0.01 | 52 |
| 1733952420 | 0.0102 | -0.0012 | -10.53 | 0.0102 | 0.0102 | 0.0102 | 2897 |
| 1733866020 | 0.0114 | 0.0012 | 11.76 | 0.0112 | 0.0114 | 0.01 | 13000 |
| 1733779620 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 7698 |
| 1733520420 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 446 |
| 1733434020 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 2768 |
| 1733347620 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 1230 |
| 1733261220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 1060 |
| 1733174820 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 13524 |
| 1732915620 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1732829220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 30 |
| 1732742820 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0138 | 0.0102 | 15700 |
| 1732656420 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 1345 |
| 1732570020 | 0.0102 | -0.0036 | -26.09 | 0.0102 | 0.0138 | 0.0102 | 11748 |
| 1732310820 | 0.0138 | -0.0002 | -1.43 | 0.011 | 0.0138 | 0.011 | 5400 |
| 1732224420 | 0.014 | 0.0028 | 25.00 | 0.011 | 0.0146 | 0.011 | 33240 |
| 1732138020 | 0.0112 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0112 | 30575 |
| 1732051620 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 400 |
| 1731965220 | 0.0112 | 0.001 | 9.80 | 0.0102 | 0.0112 | 0.0102 | 1517 |
| 1731705960 | 0.0102 | 0.0002 | 2.00 | 0.0102 | 0.0102 | 0.0102 | 2093 |
| 1731619560 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 34040 |
| 1731533160 | 0.01 | -0.0022 | -18.03 | 0.0102 | 0.015 | 0.01 | 47400 |
| 1731446820 | 0.0122 | 0 | 0.00 | 0.0104 | 0.0122 | 0.0104 | 1030 |
| 1731360420 | 0.0122 | 0.002 | 19.61 | 0.0102 | 0.0122 | 0.0102 | 7001 |
| 1731101220 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 5810 |
| 1731014760 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 380 |
| 1730928360 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 2770 |
| 1730841960 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 6455 |
| 1730755560 | 0.0102 | -0.0022 | -17.74 | 0.0102 | 0.0102 | 0.0102 | 70 |
| 1730496360 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 15 |
| 1730409960 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 14197 |
| 1730323560 | 0.0124 | -0.0008 | -6.06 | 0.0132 | 0.0132 | 0.0124 | 64483 |
| 1730237160 | 0.0132 | -0.001 | -7.04 | 0.0142 | 0.0142 | 0.0132 | 55114 |
| 1730150760 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 21335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
