XS2733099852 20280131 30.872 (I09769)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 989.42 | 1.07 | 0.11 | 989.96 | 994.48 | 984.8 | 63 |
| 1721404500 | 988.35 | -2.35 | -0.24 | 990.21 | 996.29 | 984.86 | 20 |
| 1721318100 | 990.7 | 1.74 | 0.18 | 989.73 | 995.64 | 985.07 | 23 |
| 1721231700 | 988.96 | 0.96 | 0.10 | 986.57 | 994.4 | 986.47 | 50 |
| 1721145300 | 988 | 0.47 | 0.05 | 987.26 | 994.09 | 983 | 34 |
| 1721058900 | 987.53 | -1.04 | -0.11 | 988 | 988.33 | 986.41 | 0 |
| 1720799700 | 988.57 | 4.51 | 0.46 | 985.15 | 988.66 | 981.39 | 32 |
| 1720713300 | 984.06 | -0.88 | -0.09 | 984.49 | 984.65 | 979.65 | 15 |
| 1720626900 | 984.94 | 0.48 | 0.05 | 985.03 | 986.82 | 980.14 | 115 |
| 1720540500 | 984.46 | -1.38 | -0.14 | 983.6 | 989.95 | 983.49 | 22 |
| 1720454100 | 985.84 | 3.07 | 0.31 | 982.28 | 986 | 982.23 | 15 |
| 1720194900 | 982.77 | 1.22 | 0.12 | 982.12 | 986.9 | 980.03 | 56 |
| 1720108500 | 981.55 | 0.47 | 0.05 | 981.64 | 986.98 | 977.34 | 53 |
| 1720022100 | 981.08 | 3.52 | 0.36 | 976 | 985.99 | 970.37 | 84 |
| 1719935700 | 977.56 | -1.5 | -0.15 | 972.34 | 979.84 | 972.34 | 59 |
| 1719849300 | 979.06 | 9.06 | 0.93 | 980.24 | 982.05 | 974.47 | 26 |
| 1719590100 | 970 | -0.21 | -0.02 | 972.01 | 973.02 | 968.13 | 22 |
| 1719503700 | 970.21 | -3.14 | -0.32 | 970.35 | 975.43 | 968.67 | 21 |
| 1719417300 | 973.35 | 2.55 | 0.26 | 971.91 | 978.14 | 971.41 | 37 |
| 1719330900 | 970.8 | -2.97 | -0.31 | 972.52 | 973.18 | 967.15 | 11 |
| 1719244500 | 973.77 | 2.82 | 0.29 | 964.26 | 977.38 | 964.26 | 33 |
| 1718985300 | 970.95 | -3.04 | -0.31 | 972.78 | 977.84 | 966.01 | 30 |
| 1718898900 | 973.99 | 9.48 | 0.98 | 966.67 | 973.99 | 964.17 | 55 |
| 1718812500 | 964.51 | -3.92 | -0.40 | 967.4 | 968.99 | 961.02 | 66 |
| 1718726100 | 968.43 | 7.15 | 0.74 | 966.05 | 972.16 | 964.5 | 41 |
| 1718639700 | 961.28 | 3.81 | 0.40 | 963.28 | 964.44 | 959.91 | 33 |
| 1718380500 | 957.47 | -12.84 | -1.32 | 964.65 | 967.24 | 955.77 | 103 |
| 1718294100 | 970.31 | -6.68 | -0.68 | 981.25 | 981.25 | 969.96 | 75 |
| 1718207700 | 976.99 | 5.39 | 0.55 | 974.09 | 979.37 | 968.33 | 34 |
| 1718121300 | 971.6 | -0.85 | -0.09 | 974.42 | 981.1 | 971.21 | 64 |
| 1718034900 | 972.45 | -7.99 | -0.81 | 979.1 | 979.92 | 970.55 | 111 |
| 1717775700 | 980.44 | -3.57 | -0.36 | 984.09 | 988.61 | 979 | 53 |
| 1717689300 | 984.01 | -0.42 | -0.04 | 982.53 | 989.89 | 975.77 | 141 |
| 1717602900 | 984.43 | 0.25 | 0.03 | 985.78 | 988.36 | 975.49 | 86 |
| 1717516500 | 984.18 | -0.72 | -0.07 | 981.83 | 987.96 | 977.29 | 63 |
| 1717430100 | 984.9 | 7.69 | 0.79 | 981.66 | 988.53 | 980.88 | 53 |
| 1717170900 | 977.21 | -1.11 | -0.11 | 978.39 | 980.57 | 977.07 | 15 |
| 1717084500 | 978.32 | -3.56 | -0.36 | 984.26 | 984.57 | 972.19 | 60 |
| 1716998100 | 981.88 | -8.37 | -0.85 | 989.96 | 990 | 977.78 | 25 |
| 1716911700 | 990.25 | 2.93 | 0.30 | 981.68 | 992.23 | 981.68 | 49 |
| 1716825300 | 987.32 | 4.56 | 0.46 | 990.39 | 991.62 | 984.32 | 38 |
| 1716566100 | 982.76 | -1.23 | -0.13 | 982.18 | 988.87 | 980.96 | 42 |
| 1716479700 | 983.99 | 0.69 | 0.07 | 987 | 990.65 | 983.99 | 15 |
| 1716393300 | 983.3 | -4.07 | -0.41 | 986.96 | 987.64 | 980.75 | 33 |
| 1716306900 | 987.37 | 2.8 | 0.28 | 984.6 | 991.88 | 981.27 | 73 |
| 1716220500 | 984.57 | -1.38 | -0.14 | 985.39 | 988 | 979.57 | 51 |
| 1715961300 | 985.95 | -5.44 | -0.55 | 986.64 | 990.98 | 980.47 | 42 |
| 1715874900 | 991.39 | 7.06 | 0.72 | 986.32 | 993.29 | 986.32 | 29 |
| 1715788500 | 984.33 | -0.51 | -0.05 | 982.64 | 985.98 | 979.06 | 29 |
| 1715702100 | 984.84 | -0.8 | -0.08 | 984.59 | 989.26 | 978.54 | 53 |
| 1715615700 | 985.64 | 0.03 | 0.00 | 986.47 | 991.28 | 980.63 | 79 |
| 1715356500 | 985.61 | -2.07 | -0.21 | 984.83 | 991.44 | 981.24 | 35 |
| 1715270100 | 987.68 | 0.02 | 0.00 | 984.2 | 990.19 | 983.67 | 80 |
| 1715183700 | 987.66 | 7.52 | 0.77 | 981.94 | 988.93 | 975.11 | 55 |
| 1715097300 | 980.14 | 3.4 | 0.35 | 977.87 | 984.22 | 977.87 | 9 |
| 1715010900 | 976.74 | 11.82 | 1.22 | 969.23 | 976.84 | 968.66 | 6 |
| 1714751700 | 964.92 | -6.58 | -0.68 | 967.22 | 970.79 | 958.88 | 58 |
| 1714665300 | 971.5 | -0.72 | -0.07 | 969.21 | 974.35 | 968.09 | 150 |
| 1714492500 | 972.22 | -1.37 | -0.14 | 975.99 | 976.98 | 964.26 | 61 |
| 1714406100 | 973.59 | 6.31 | 0.65 | 970.78 | 976.76 | 968.17 | 15 |
| 1714146900 | 967.28 | -12.68 | -1.29 | 960.1 | 971.94 | 960 | 13 |
| 1714060500 | 979.96 | -1.08 | -0.11 | 981.48 | 981.86 | 979.09 | 6 |
| 1713974100 | 981.04 | -4.07 | -0.41 | 986.75 | 988.77 | 980.01 | 120 |
| 1713887700 | 985.11 | 2.29 | 0.23 | 981.99 | 989.99 | 981.99 | 87 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
