![ETF](/common/images/company/BIT_GREAL.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721404500 | 6.845 | 0 | 0.00 | 6.845 | 6.845 | 6.845 | 0 |
1721318100 | 6.845 | 0 | 0.00 | 6.845 | 6.845 | 6.845 | 0 |
1721231700 | 6.845 | -0.07 | -1.00 | 6.845 | 6.845 | 6.845 | 5730 |
1721145300 | 6.914 | 0 | 0.00 | 6.914 | 6.914 | 6.914 | 0 |
1721058900 | 6.914 | -0.06 | -0.90 | 6.914 | 6.914 | 6.914 | 71 |
1720799700 | 6.977 | 0.14 | 1.97 | 6.977 | 6.977 | 6.977 | 5810 |
1720713300 | 6.842 | 0 | 0.00 | 6.842 | 6.842 | 6.842 | 0 |
1720626900 | 6.842 | 0 | 0.00 | 6.842 | 6.842 | 6.842 | 0 |
1720540500 | 6.842 | 0 | 0.00 | 6.842 | 6.842 | 6.842 | 0 |
1720454100 | 6.842 | 0 | 0.00 | 6.842 | 6.842 | 6.842 | 0 |
1720194900 | 6.842 | 0.27 | 4.05 | 6.823 | 6.842 | 6.823 | 11620 |
1720108500 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
1720022100 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
1719935700 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
1719849300 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
1719590100 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
1719503700 | 6.5759999 | 0 | 0.00 | 6.5759999 | 6.5759999 | 6.5759999 | 0 |
1719417300 | 6.5759999 | -0.08 | -1.26 | 6.5759999 | 6.5759999 | 6.5759999 | 1405 |
1719330900 | 6.66 | -0.01 | -0.12 | 6.66 | 6.66 | 6.66 | 5810 |
1719244500 | 6.668 | 0 | 0.00 | 6.668 | 6.668 | 6.668 | 0 |
1718985300 | 6.668 | 0.02 | 0.23 | 6.673 | 6.673 | 6.668 | 25816 |
1718898900 | 6.6529999 | -0.02 | -0.30 | 6.642 | 6.6529999 | 6.642 | 6060 |
1718812500 | 6.673 | 0.02 | 0.32 | 6.673 | 6.673 | 6.673 | 820 |
1718726100 | 6.652 | 0 | 0.00 | 6.652 | 6.652 | 6.652 | 0 |
1718639700 | 6.652 | -0.19 | -2.72 | 6.652 | 6.652 | 6.652 | 74 |
1718380500 | 6.838 | 0 | 0.00 | 6.838 | 6.838 | 6.838 | 0 |
1718294100 | 6.838 | -0.26 | -3.72 | 6.7009999 | 6.841 | 6.7009999 | 13957 |
1718207700 | 7.102 | 0 | 0.00 | 7.102 | 7.102 | 7.102 | 0 |
1718121300 | 7.102 | 0 | 0.00 | 7.102 | 7.102 | 7.102 | 0 |
1718034900 | 7.102 | 0 | 0.00 | 7.102 | 7.102 | 7.102 | 0 |
1717775700 | 7.102 | 0 | 0.00 | 7.102 | 7.102 | 7.102 | 0 |
1717689300 | 7.102 | 0.24 | 3.56 | 7.152 | 7.152 | 7.091 | 9680 |
1717602900 | 6.858 | 0 | 0.00 | 6.858 | 6.858 | 6.858 | 0 |
1717516500 | 6.858 | 0 | 0.00 | 6.858 | 6.858 | 6.858 | 0 |
1717430100 | 6.858 | 0 | 0.00 | 6.858 | 6.858 | 6.858 | 0 |
1717170900 | 6.858 | 0 | 0.00 | 6.858 | 6.858 | 6.858 | 0 |
1717084500 | 6.858 | -0.02 | -0.32 | 6.858 | 6.858 | 6.858 | 230 |
1716998100 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
1716911700 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
1716825300 | 6.88 | -0.07 | -1.06 | 6.88 | 6.88 | 6.88 | 341 |
1716566100 | 6.954 | 0 | 0.00 | 6.954 | 6.954 | 6.954 | 0 |
1716479700 | 6.954 | 0 | 0.00 | 6.954 | 6.954 | 6.954 | 0 |
1716393300 | 6.954 | 0 | 0.00 | 6.954 | 6.954 | 6.954 | 0 |
1716306900 | 6.954 | 0 | 0.00 | 6.954 | 6.954 | 6.954 | 0 |
1716220500 | 6.954 | 0 | 0.00 | 6.954 | 6.954 | 6.954 | 0 |
1715961300 | 6.954 | 0 | 0.00 | 6.954 | 6.954 | 6.954 | 0 |
1715874900 | 6.954 | 0 | 0.00 | 6.954 | 6.954 | 6.954 | 0 |
1715788500 | 6.954 | 0.15 | 2.26 | 6.954 | 6.954 | 6.954 | 72 |
1715702100 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1715615700 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1715356500 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1715270100 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1715183700 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1715097300 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1715010900 | 6.8 | 0.14 | 2.03 | 6.8 | 6.8 | 6.8 | 162 |
1714751700 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
1714665300 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
1714492500 | 6.665 | 0.11 | 1.74 | 6.665 | 6.665 | 6.665 | 10 |
1714374000 | 6.551 | 0 | 0.00 | 6.551 | 6.551 | 6.551 | 0 |
1714114800 | 6.551 | 0 | 0.00 | 6.551 | 6.551 | 6.551 | 0 |
1714028400 | 6.551 | 0 | 0.00 | 6.551 | 6.551 | 6.551 | 0 |
1713942000 | 6.551 | 0 | 0.00 | 6.551 | 6.551 | 6.551 | 0 |
1713855600 | 6.551 | 0 | 0.00 | 6.551 | 6.551 | 6.551 | 0 |
1713769200 | 6.551 | 0 | 0.00 | 6.551 | 6.551 | 6.551 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.