Vontobel Financial Products GmbH (F34778)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.478 | 0.024 | 5.29 | 0.452 | 0.498 | 0.437 | 0 |
| 1721922900 | 0.454 | 0.087 | 23.71 | 0.415 | 0.46 | 0.4069999 | 0 |
| 1721836500 | 0.367 | -0.018 | -4.68 | 0.446 | 0.452 | 0.364 | 0 |
| 1721750100 | 0.385 | -0.01 | -2.53 | 0.412 | 0.439 | 0.385 | 0 |
| 1721663700 | 0.395 | 0.004 | 1.02 | 0.405 | 0.441 | 0.376 | 600 |
| 1721404500 | 0.391 | -0.091 | -18.88 | 0.48 | 0.503 | 0.352 | 10500 |
| 1721318100 | 0.482 | 0.058 | 13.68 | 0.441 | 0.486 | 0.43 | 22000 |
| 1721231700 | 0.424 | -0.11 | -20.60 | 0.491 | 0.507 | 0.4069999 | 8128 |
| 1721145300 | 0.534 | 0.047 | 9.65 | 0.497 | 0.54 | 0.47 | 28424 |
| 1721058900 | 0.487 | 0.102 | 26.49 | 0.444 | 0.5 | 0.443 | 8459 |
| 1720799700 | 0.385 | 0.084 | 27.91 | 0.334 | 0.385 | 0.331 | 0 |
| 1720713300 | 0.301 | -0.066 | -17.98 | 0.352 | 0.358 | 0.2834999 | 0 |
| 1720626900 | 0.367 | 0.052 | 16.51 | 0.339 | 0.388 | 0.335 | 0 |
| 1720540500 | 0.315 | -0.022 | -6.53 | 0.322 | 0.338 | 0.307 | 0 |
| 1720454100 | 0.337 | 0.0505 | 17.63 | 0.299 | 0.3449999 | 0.296 | 0 |
| 1720194900 | 0.2865 | -0.0535 | -15.74 | 0.339 | 0.34 | 0.271 | 0 |
| 1720108500 | 0.34 | 0.025 | 7.94 | 0.34 | 0.343 | 0.34 | 0 |
| 1720022100 | 0.315 | 0 | 0.00 | 0.2965 | 0.331 | 0.2885 | 0 |
| 1719935700 | 0.315 | 0.021 | 7.14 | 0.2965 | 0.318 | 0.2885 | 0 |
| 1719849300 | 0.294 | -0.033 | -10.09 | 0.3439999 | 0.372 | 0.2935 | 0 |
| 1719590100 | 0.327 | -0.014 | -4.11 | 0.341 | 0.35 | 0.309 | 0 |
| 1719503700 | 0.341 | -0.061 | -15.17 | 0.432 | 0.443 | 0.341 | 0 |
| 1719417300 | 0.402 | -0.035 | -8.01 | 0.417 | 0.449 | 0.379 | 0 |
| 1719330900 | 0.437 | 0.049 | 12.63 | 0.389 | 0.437 | 0.383 | 6000 |
| 1719244500 | 0.388 | 0.051 | 15.13 | 0.368 | 0.405 | 0.3479999 | 0 |
| 1718985300 | 0.337 | 0.047 | 16.21 | 0.306 | 0.343 | 0.2844999 | 15000 |
| 1718898900 | 0.29 | 0.0145 | 5.26 | 0.28 | 0.328 | 0.279 | 0 |
| 1718812500 | 0.2755 | 0.0095 | 3.57 | 0.2755 | 0.2819999 | 0.275 | 0 |
| 1718726100 | 0.266 | 0.0265 | 11.06 | 0.2465 | 0.27 | 0.2465 | 0 |
| 1718639700 | 0.2395 | 0.0465 | 24.09 | 0.227 | 0.2435 | 0.2265 | 0 |
| 1718380500 | 0.193 | 0.0225 | 13.20 | 0.193 | 0.202 | 0.182 | 0 |
| 1718294100 | 0.1705 | -0.0195 | -10.26 | 0.189 | 0.19 | 0.1705 | 0 |
| 1718207700 | 0.19 | 0.021 | 12.43 | 0.179 | 0.1995 | 0.1785 | 0 |
| 1718121300 | 0.169 | -0.0435 | -20.47 | 0.2135 | 0.224 | 0.169 | 0 |
| 1718034900 | 0.2125 | 0.0275 | 14.86 | 0.1925 | 0.215 | 0.1925 | 0 |
| 1717775700 | 0.185 | 0.0440001 | 31.21 | 0.1695 | 0.1905 | 0.1685 | 10000 |
| 1717689300 | 0.1409999 | -0.01 | -6.62 | 0.1419999 | 0.154 | 0.135 | 20000 |
| 1717602900 | 0.151 | 0.0275 | 22.27 | 0.125 | 0.151 | 0.122 | 60000 |
| 1717516500 | 0.1235 | 0.015 | 13.82 | 0.115 | 0.1285 | 0.103 | 15000 |
| 1717430100 | 0.1085 | -0.001 | -0.91 | 0.1 | 0.109 | 0.0859999 | 0 |
| 1717170900 | 0.1095 | 0 | 0.00 | 0.099 | 0.11 | 0.094 | 0 |
| 1717084500 | 0.1095 | 0.0245 | 28.82 | 0.101 | 0.11 | 0.097 | 20000 |
| 1716998100 | 0.085 | 0.0005 | 0.59 | 0.09 | 0.094 | 0.0835 | 0 |
| 1716911700 | 0.0845 | -0.0045 | -5.06 | 0.0709999 | 0.089 | 0.0709999 | 20000 |
| 1716825300 | 0.089 | -0.0025 | -2.73 | 0.0859999 | 0.089 | 0.0859999 | 0 |
| 1716566100 | 0.0915 | -0.004 | -4.19 | 0.084 | 0.095 | 0.084 | 0 |
| 1716479700 | 0.0955 | 0.0065 | 7.30 | 0.1005 | 0.1024999 | 0.0859999 | 20000 |
| 1716393300 | 0.089 | -0.0065 | -6.81 | 0.078 | 0.094 | 0.072 | 20000 |
| 1716306900 | 0.0955 | -0.008 | -7.73 | 0.1015 | 0.1035 | 0.088 | 91000 |
| 1716220500 | 0.1035 | -0.0515 | -33.23 | 0.145 | 0.145 | 0.1035 | 75000 |
| 1715961300 | 0.155 | 0.0115 | 8.01 | 0.1275 | 0.155 | 0.127 | 30000 |
| 1715874900 | 0.1435 | 0.017 | 13.44 | 0.1385 | 0.15 | 0.119 | 40000 |
| 1715788500 | 0.1265 | -0.01 | -7.33 | 0.1285 | 0.131 | 0.1005 | 5000 |
| 1715702100 | 0.1365 | 0.0095 | 7.48 | 0.108 | 0.1365 | 0.1065 | 10000 |
| 1715615700 | 0.127 | -0.0585 | -31.54 | 0.1665 | 0.169 | 0.1225 | 33900 |
| 1715356500 | 0.1855 | -0.018 | -8.85 | 0.2044999 | 0.2049999 | 0.1655 | 49000 |
| 1715270100 | 0.2034999 | -0.028 | -12.10 | 0.2175 | 0.222 | 0.196 | 10000 |
| 1715183700 | 0.2315 | 0.043 | 22.81 | 0.1965 | 0.2375 | 0.192 | 8000 |
| 1715097300 | 0.1885 | -0.0175 | -8.50 | 0.193 | 0.219 | 0.1845 | 40000 |
| 1715010900 | 0.206 | -0.04 | -16.26 | 0.302 | 0.313 | 0.206 | 26500 |
| 1714751700 | 0.246 | -0.13 | -34.57 | 0.315 | 0.321 | 0.238 | 30500 |
| 1714665300 | 0.376 | 0.007 | 1.90 | 0.3479999 | 0.382 | 0.312 | 0 |
| 1714492500 | 0.369 | 0.026 | 7.58 | 0.364 | 0.384 | 0.3459999 | 0 |
| 1714406100 | 0.343 | 0.0600001 | 21.20 | 0.2895 | 0.3469999 | 0.2895 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
