IT0005574469 20240902 22.5 (I09820)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 0.1375 | 0.0125 | 10.00 | 0.1305 | 0.1409999 | 0.1305 | 0 |
| 1721404500 | 0.125 | -0.0105 | -7.75 | 0.1245 | 0.1375 | 0.124 | 0 |
| 1721318100 | 0.1355 | 0.006 | 4.63 | 0.135 | 0.147 | 0.123 | 0 |
| 1721231700 | 0.1295 | -0.002 | -1.52 | 0.118 | 0.1325 | 0.1135 | 0 |
| 1721145300 | 0.1315 | -0.009 | -6.41 | 0.1205 | 0.1325 | 0.1085 | 0 |
| 1721058900 | 0.1405 | -0.0055 | -3.77 | 0.1395 | 0.151 | 0.1365 | 0 |
| 1720799700 | 0.146 | -0.0025 | -1.68 | 0.148 | 0.1535 | 0.1414999 | 0 |
| 1720713300 | 0.1485 | -0.0075 | -4.81 | 0.152 | 0.1525 | 0.1429999 | 0 |
| 1720626900 | 0.156 | 0.0135001 | 9.47 | 0.1445 | 0.1655 | 0.1419999 | 0 |
| 1720540500 | 0.1424999 | -0.034 | -19.26 | 0.1535 | 0.156 | 0.136 | 0 |
| 1720454100 | 0.1765 | 0.007 | 4.13 | 0.1745 | 0.1945 | 0.171 | 0 |
| 1720194900 | 0.1695 | -0.013 | -7.12 | 0.1835 | 0.1915 | 0.1635 | 0 |
| 1720108500 | 0.1825 | 0.011 | 6.41 | 0.1785 | 0.186 | 0.1785 | 0 |
| 1720022100 | 0.1715 | 0.009 | 5.54 | 0.166 | 0.1825 | 0.165 | 0 |
| 1719935700 | 0.1625 | -0.0195 | -10.71 | 0.165 | 0.1739999 | 0.1565 | 0 |
| 1719849300 | 0.182 | 0.0435 | 31.41 | 0.1734999 | 0.1885 | 0.1655 | 0 |
| 1719590100 | 0.1385 | -0.0015 | -1.07 | 0.15 | 0.158 | 0.1365 | 0 |
| 1719503700 | 0.14 | -0.005 | -3.45 | 0.1414999 | 0.153 | 0.1375 | 0 |
| 1719417300 | 0.145 | -0.015 | -9.38 | 0.157 | 0.161 | 0.138 | 0 |
| 1719330900 | 0.16 | -0.005 | -3.03 | 0.1645 | 0.1645 | 0.158 | 0 |
| 1719244500 | 0.165 | 0.0165 | 11.11 | 0.1505 | 0.1685 | 0.145 | 0 |
| 1718985300 | 0.1485 | 0.001 | 0.68 | 0.147 | 0.1495 | 0.1325 | 0 |
| 1718898900 | 0.1475 | 0.0145 | 10.90 | 0.1409999 | 0.15 | 0.138 | 0 |
| 1718812500 | 0.133 | 0.0025 | 1.92 | 0.139 | 0.1435 | 0.131 | 0 |
| 1718726100 | 0.1305 | 0.0095 | 7.85 | 0.127 | 0.131 | 0.1205 | 0 |
| 1718639700 | 0.121 | 0.0135 | 12.56 | 0.1125 | 0.121 | 0.1045 | 0 |
| 1718380500 | 0.1075 | -0.027 | -20.07 | 0.132 | 0.133 | 0.093 | 0 |
| 1718294100 | 0.1345 | -0.0305 | -18.48 | 0.164 | 0.165 | 0.1335 | 0 |
| 1718207700 | 0.165 | 0.02 | 13.79 | 0.1615 | 0.1695 | 0.1615 | 0 |
| 1718121300 | 0.145 | -0.026 | -15.20 | 0.176 | 0.178 | 0.1345 | 0 |
| 1718034900 | 0.171 | -0.0155 | -8.31 | 0.1719999 | 0.18 | 0.1625 | 0 |
| 1717775700 | 0.1865 | -0.007 | -3.62 | 0.199 | 0.2044999 | 0.1765 | 0 |
| 1717689300 | 0.1935 | 0.0005 | 0.26 | 0.1885 | 0.1935 | 0.1715 | 0 |
| 1717602900 | 0.193 | 0.0135 | 7.52 | 0.1905 | 0.1975 | 0.1875 | 0 |
| 1717516500 | 0.1795 | 0.0005 | 0.28 | 0.1729999 | 0.1795 | 0.158 | 0 |
| 1717430100 | 0.179 | 0.003 | 1.70 | 0.1905 | 0.1905 | 0.1755 | 0 |
| 1717170900 | 0.176 | 0.0055 | 3.23 | 0.1745 | 0.1785 | 0.1685 | 0 |
| 1717084500 | 0.1705 | 0.008 | 4.92 | 0.1615 | 0.1729999 | 0.161 | 0 |
| 1716998100 | 0.1625 | -0.008 | -4.69 | 0.165 | 0.169 | 0.1555 | 0 |
| 1716911700 | 0.1705 | -0.0035 | -2.01 | 0.1785 | 0.1785 | 0.165 | 0 |
| 1716825300 | 0.1739999 | 0.0094999 | 5.78 | 0.166 | 0.1739999 | 0.162 | 0 |
| 1716566100 | 0.1645 | -0.0035 | -2.08 | 0.149 | 0.1665 | 0.1475 | 0 |
| 1716479700 | 0.168 | 0.0105 | 6.67 | 0.1675 | 0.1739999 | 0.159 | 0 |
| 1716393300 | 0.1575 | -0.014 | -8.16 | 0.1815 | 0.1815 | 0.1575 | 0 |
| 1716306900 | 0.1715 | -0.034 | -16.55 | 0.156 | 0.1739999 | 0.144 | 0 |
| 1716220500 | 0.2054999 | 0.0079999 | 4.05 | 0.197 | 0.2155 | 0.197 | 0 |
| 1715961300 | 0.1975 | 0.005 | 2.60 | 0.1915 | 0.2005 | 0.189 | 0 |
| 1715874900 | 0.1925 | 0.013 | 7.24 | 0.1895 | 0.197 | 0.184 | 0 |
| 1715788500 | 0.1795 | -0.005 | -2.71 | 0.1915 | 0.2034999 | 0.178 | 0 |
| 1715702100 | 0.1845 | 0.0120001 | 6.96 | 0.17 | 0.186 | 0.161 | 0 |
| 1715615700 | 0.1724999 | 0.0089999 | 5.50 | 0.165 | 0.1724999 | 0.16 | 0 |
| 1715356500 | 0.1635 | 0.0210001 | 14.74 | 0.154 | 0.1675 | 0.15 | 0 |
| 1715270100 | 0.1424999 | 0.0129999 | 10.04 | 0.1365 | 0.1424999 | 0.1285 | 0 |
| 1715183700 | 0.1295 | -0.003 | -2.26 | 0.1375 | 0.1414999 | 0.122 | 0 |
| 1715097300 | 0.1325 | 0.033 | 33.17 | 0.1045 | 0.1355 | 0.1035 | 200000 |
| 1715010900 | 0.0995 | 0.012 | 13.71 | 0.0905 | 0.1019999 | 0.0905 | 200000 |
| 1714751700 | 0.0875 | -0.012 | -12.06 | 0.0985 | 0.099 | 0.0855 | 0 |
| 1714665300 | 0.0995 | 0.0145 | 17.06 | 0.0859999 | 0.1015 | 0.0859999 | 0 |
| 1714492500 | 0.085 | -0.0035 | -3.95 | 0.089 | 0.0895 | 0.084 | 0 |
| 1714406100 | 0.0885 | 0.0045 | 5.36 | 0.0859999 | 0.0925 | 0.0855 | 0 |
| 1714146900 | 0.084 | 0.001 | 1.20 | 0.0825 | 0.0875 | 0.0795 | 0 |
| 1714060500 | 0.083 | -0.01 | -10.75 | 0.0925 | 0.0925 | 0.076 | 0 |
| 1713974100 | 0.093 | -0.002 | -2.11 | 0.0965 | 0.099 | 0.09 | 0 |
| 1713887700 | 0.095 | 0.012 | 14.46 | 0.0885 | 0.0985 | 0.085 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
