XS2705560949 20241129 123.66 (I09741)
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 |
|---|---|---|---|---|---|---|---|
| 1725638100 | 1025.21 | 0.76 | 0.07 | 1024.45 | 1026.99 | 1024.43 | 3629 |
| 1725551700 | 1024.45 | -0.02 | -0.00 | 1024.04 | 1027.2 | 1024.04 | 2440 |
| 1725465300 | 1024.47 | -0.02 | -0.00 | 1023.99 | 1025 | 1023.99 | 2538 |
| 1725378900 | 1024.49 | 0.64 | 0.06 | 1023.81 | 1024.99 | 1023.79 | 2404 |
| 1725292500 | 1023.85 | -2.28 | -0.22 | 1024.16 | 1028.52 | 1023.67 | 2018 |
| 1725033300 | 1026.13 | 2.32 | 0.23 | 1026.07 | 1026.18 | 1023.92 | 635 |
| 1724946900 | 1023.81 | -0.98 | -0.10 | 1027.32 | 1028.81 | 1023.75 | 728 |
| 1724860500 | 1024.79 | -1.41 | -0.14 | 1025.52 | 1030.15 | 1024.75 | 728 |
| 1724774100 | 1026.2 | -0.94 | -0.09 | 1024.74 | 1029.13 | 1024.74 | 889 |
| 1724687700 | 1027.14 | -2.06 | -0.20 | 1024.79 | 1029.78 | 1024.66 | 748 |
| 1724428500 | 1029.2 | 0.88 | 0.09 | 1024.76 | 1029.76 | 1024.65 | 484 |
| 1724342100 | 1028.32 | 3.18 | 0.31 | 1024.68 | 1029.68 | 1024.6 | 567 |
| 1724255700 | 1025.14 | 0.07 | 0.01 | 1024.15 | 1029.31 | 1024.15 | 610 |
| 1724169300 | 1025.07 | 2.3 | 0.22 | 1023.94 | 1027.3 | 1022.78 | 715 |
| 1724082900 | 1022.77 | -0.56 | -0.05 | 1022.85 | 1023.92 | 1022.69 | 833 |
| 1723823700 | 1023.33 | -0.24 | -0.02 | 1022.59 | 1023.85 | 1022.57 | 321 |
| 1723650900 | 1023.57 | 0.64 | 0.06 | 1021.9 | 1023.57 | 1021.81 | 357 |
| 1723564500 | 1022.93 | -0.15 | -0.01 | 1021.63 | 1024 | 1021.63 | 1178 |
| 1723478100 | 1023.08 | 0.57 | 0.06 | 1021.07 | 1026.1099 | 1021.05 | 840 |
| 1723218900 | 1022.51 | 0.11 | 0.01 | 1020.88 | 1022.59 | 1020.86 | 1061 |
| 1723132500 | 1022.4 | 1.45 | 0.14 | 1021.03 | 1026.04 | 1020.75 | 1310 |
| 1723046100 | 1020.95 | -1.21 | -0.12 | 1019.92 | 1022.03 | 1019.91 | 1442 |
| 1722959700 | 1022.16 | 2.29 | 0.22 | 1019.74 | 1024.59 | 1019.54 | 1651 |
| 1722873300 | 1019.87 | -0.26 | -0.03 | 1019.99 | 1024.91 | 1019.7 | 3073 |
| 1722614100 | 1020.13 | -0.79 | -0.08 | 1020.41 | 1020.87 | 1019.67 | 1871 |
| 1722527700 | 1020.92 | -0.79 | -0.08 | 1018.21 | 1021.93 | 1018.14 | 2776 |
| 1722441300 | 1021.71 | 2.38 | 0.23 | 1019.37 | 1021.72 | 1019.14 | 886 |
| 1722354900 | 1019.33 | -0.25 | -0.02 | 1020.54 | 1020.57 | 1019.23 | 1198 |
| 1722268500 | 1019.58 | -0.56 | -0.05 | 1019.28 | 1021.51 | 1019.22 | 1275 |
| 1722009300 | 1020.14 | 0.83 | 0.08 | 1019.47 | 1021.23 | 1019.17 | 1791 |
| 1721922900 | 1019.31 | -0.22 | -0.02 | 1019.51 | 1024.51 | 1019.28 | 1159 |
| 1721836500 | 1019.53 | 0.63 | 0.06 | 1018.92 | 1021.95 | 1018.83 | 2217 |
| 1721750100 | 1018.9 | -0.46 | -0.05 | 1018.87 | 1018.95 | 1018.81 | 2137 |
| 1721663700 | 1019.36 | 0.23 | 0.02 | 1018.97 | 1023.97 | 1018.81 | 1832 |
| 1721404500 | 1019.13 | 0.22 | 0.02 | 1019 | 1024 | 1018.96 | 1808 |
| 1721318100 | 1018.91 | -0.39 | -0.04 | 1018.9 | 1019.11 | 1018.84 | 2414 |
| 1721231700 | 1019.3 | 1.42 | 0.14 | 1018.07 | 1020.07 | 1017.93 | 2820 |
| 1721145300 | 1017.88 | -1.59 | -0.16 | 1018.26 | 1018.26 | 1017.82 | 2607 |
| 1721058900 | 1019.47 | -0.5 | -0.05 | 1019.92 | 1019.93 | 1019.41 | 2293 |
| 1720799700 | 1019.97 | -0.19 | -0.02 | 1020.04 | 1020.16 | 1019.83 | 2510 |
| 1720713300 | 1020.16 | 0.49 | 0.05 | 1020.23 | 1020.29 | 1020.01 | 3008 |
| 1720626900 | 1019.67 | -0.26 | -0.03 | 1019.94 | 1019.95 | 1019.25 | 4745 |
| 1720540500 | 1019.93 | -0.01 | -0.00 | 1020.11 | 1020.13 | 1019.92 | 3460 |
| 1720454100 | 1019.94 | 1.24 | 0.12 | 1018.77 | 1020.25 | 1018.76 | 3185 |
| 1720194900 | 1018.7 | 0.3 | 0.03 | 1018.56 | 1018.7 | 1018.49 | 4091 |
| 1720108500 | 1018.4 | 0.63 | 0.06 | 1018.18 | 1018.48 | 1018.17 | 4495 |
| 1720022100 | 1017.77 | 0.42 | 0.04 | 1017.51 | 1017.81 | 1017.45 | 4542 |
| 1719935700 | 1017.35 | 0.78 | 0.08 | 1016.75 | 1017.42 | 1016.74 | 4743 |
| 1719849300 | 1016.57 | 5.82 | 0.58 | 1015.67 | 1016.63 | 1015.67 | 5552 |
| 1719590100 | 1010.75 | 0 | 0.00 | 1010.86 | 1011.02 | 1010.67 | 1655 |
| 1719503700 | 1010.75 | 1.22 | 0.12 | 1009.73 | 1010.76 | 1009.47 | 2183 |
| 1719417300 | 1009.53 | -0.26 | -0.03 | 1009.9 | 1009.98 | 1009.47 | 1768 |
| 1719330900 | 1009.79 | -0.59 | -0.06 | 1010.41 | 1010.55 | 1009.27 | 2720 |
| 1719244500 | 1010.38 | -0.21 | -0.02 | 1010.66 | 1010.74 | 1010.36 | 3198 |
| 1718985300 | 1010.59 | -0.53 | -0.05 | 1011.24 | 1011.26 | 1010.59 | 4343 |
| 1718898900 | 1011.12 | 0.26 | 0.03 | 1011.01 | 1011.23 | 1010.82 | 4526 |
| 1718812500 | 1010.86 | 0.19 | 0.02 | 1010.81 | 1011.06 | 1010.64 | 3883 |
| 1718726100 | 1010.67 | 2.29 | 0.23 | 1008.55 | 1011.78 | 1008.52 | 5830 |
| 1718639700 | 1008.38 | 1.19 | 0.12 | 1007.32 | 1008.38 | 1007.31 | 4972 |
| 1718380500 | 1007.19 | 0.08 | 0.01 | 1006.76 | 1007.2 | 1006.64 | 4066 |
| 1718294100 | 1007.11 | 0.64 | 0.06 | 1006.44 | 1007.21 | 1006.41 | 5870 |
| 1718207700 | 1006.47 | 0.33 | 0.03 | 1006.22 | 1008.95 | 1006.21 | 6697 |
| 1718121300 | 1006.14 | -0.78 | -0.08 | 1006.72 | 1006.73 | 1006.05 | 7301 |
| 1718034900 | 1006.92 | 0.95 | 0.09 | 1007.06 | 1007.06 | 1006.77 | 7915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
