IT0005574857 20240902 4.4 (I09859)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 0.0605 | 0.0065 | 12.04 | 0.057 | 0.0615 | 0.057 | 0 |
| 1724342100 | 0.054 | -0.003 | -5.26 | 0.0565 | 0.058 | 0.0515 | 0 |
| 1724255700 | 0.057 | 0.0015 | 2.70 | 0.0545 | 0.0595 | 0.053 | 0 |
| 1724169300 | 0.0555 | -0.008 | -12.60 | 0.0645 | 0.0645 | 0.055 | 0 |
| 1724082900 | 0.0635 | 0.007 | 12.39 | 0.062 | 0.0675 | 0.062 | 0 |
| 1723823700 | 0.0565 | 0.0125 | 28.41 | 0.055 | 0.058 | 0.049 | 0 |
| 1723650900 | 0.044 | 0.006 | 15.79 | 0.0434999 | 0.0465 | 0.0425 | 0 |
| 1723564500 | 0.038 | -0.006 | -13.64 | 0.0429999 | 0.0429999 | 0.036 | 0 |
| 1723478100 | 0.044 | -0.001 | -2.22 | 0.047 | 0.049 | 0.0434999 | 0 |
| 1723218900 | 0.045 | 0.0015001 | 3.45 | 0.0445 | 0.0509999 | 0.0425 | 0 |
| 1723132500 | 0.0434999 | -0.0005 | -1.14 | 0.0345 | 0.045 | 0.0305 | 0 |
| 1723046100 | 0.044 | 0.0015 | 3.53 | 0.0434999 | 0.0475 | 0.0325 | 0 |
| 1722959700 | 0.0425 | -0.0075 | -15.00 | 0.0555 | 0.0555 | 0.039 | 0 |
| 1722873300 | 0.05 | -0.0085 | -14.53 | 0.0495 | 0.0509999 | 0.042 | 0 |
| 1722614100 | 0.0585 | -0.019 | -24.52 | 0.0704999 | 0.0714999 | 0.0565 | 0 |
| 1722527700 | 0.0775 | -0.0275 | -26.19 | 0.099 | 0.099 | 0.0775 | 0 |
| 1722441300 | 0.105 | -0.007 | -6.25 | 0.114 | 0.1145 | 0.101 | 0 |
| 1722354900 | 0.112 | 0.0095001 | 9.27 | 0.0995 | 0.115 | 0.0995 | 0 |
| 1722268500 | 0.1024999 | -0.0045 | -4.21 | 0.111 | 0.1115 | 0.1 | 0 |
| 1722009300 | 0.107 | -0.0015 | -1.38 | 0.108 | 0.1095 | 0.103 | 0 |
| 1721922900 | 0.1085 | -0.0055 | -4.82 | 0.1085 | 0.113 | 0.1019999 | 0 |
| 1721836500 | 0.114 | 0.0065 | 6.05 | 0.105 | 0.1145 | 0.099 | 0 |
| 1721750100 | 0.1075 | -0.001 | -0.92 | 0.1135 | 0.114 | 0.104 | 0 |
| 1721663700 | 0.1085 | 0.0175 | 19.23 | 0.099 | 0.109 | 0.0985 | 0 |
| 1721404500 | 0.091 | 0 | 0.00 | 0.0875 | 0.093 | 0.0869999 | 0 |
| 1721318100 | 0.091 | 0.0045001 | 5.20 | 0.089 | 0.0935 | 0.088 | 0 |
| 1721231700 | 0.0864999 | 0.0005 | 0.58 | 0.0855 | 0.0925 | 0.085 | 0 |
| 1721145300 | 0.0859999 | 0.0064999 | 8.18 | 0.078 | 0.088 | 0.076 | 0 |
| 1721058900 | 0.0795 | -0.006 | -7.02 | 0.077 | 0.0815 | 0.074 | 0 |
| 1720799700 | 0.0855 | -0.0025 | -2.84 | 0.0855 | 0.088 | 0.083 | 0 |
| 1720713300 | 0.088 | -0.006 | -6.38 | 0.095 | 0.095 | 0.0869999 | 0 |
| 1720626900 | 0.094 | 0.003 | 3.30 | 0.094 | 0.097 | 0.089 | 0 |
| 1720540500 | 0.091 | -0.0055 | -5.70 | 0.094 | 0.1 | 0.0885 | 0 |
| 1720454100 | 0.0965 | 0.0195 | 25.32 | 0.083 | 0.1035 | 0.081 | 0 |
| 1720194900 | 0.077 | -0.005 | -6.10 | 0.0825 | 0.0835 | 0.074 | 0 |
| 1720108500 | 0.082 | 0.006 | 7.89 | 0.0845 | 0.0845 | 0.077 | 0 |
| 1720022100 | 0.076 | 0.0165 | 27.73 | 0.0635 | 0.083 | 0.0635 | 0 |
| 1719935700 | 0.0595 | -0.0085 | -12.50 | 0.0685 | 0.072 | 0.0595 | 0 |
| 1719849300 | 0.068 | 0.0185 | 37.37 | 0.067 | 0.069 | 0.063 | 0 |
| 1719590100 | 0.0495 | -0.0065 | -11.61 | 0.0545 | 0.0555 | 0.0475 | 0 |
| 1719503700 | 0.056 | -0.004 | -6.67 | 0.0565 | 0.064 | 0.0555 | 0 |
| 1719417300 | 0.06 | 0.0045 | 8.11 | 0.0595 | 0.062 | 0.0555 | 0 |
| 1719330900 | 0.0555 | -0.002 | -3.48 | 0.065 | 0.065 | 0.0555 | 0 |
| 1719244500 | 0.0575 | 0.015 | 35.29 | 0.0485 | 0.058 | 0.048 | 0 |
| 1718985300 | 0.0425 | -0.0035 | -7.61 | 0.0445 | 0.0445 | 0.0365 | 0 |
| 1718898900 | 0.046 | 0.0045 | 10.84 | 0.0429999 | 0.0465 | 0.0425 | 0 |
| 1718812500 | 0.0415 | -0.001 | -2.35 | 0.0434999 | 0.0434999 | 0.0395 | 0 |
| 1718726100 | 0.0425 | 0.008 | 23.19 | 0.039 | 0.0425 | 0.035 | 0 |
| 1718639700 | 0.0345 | 0.004 | 13.11 | 0.0335 | 0.0354999 | 0.0295 | 0 |
| 1718380500 | 0.0305 | -0.0085 | -21.79 | 0.0365 | 0.039 | 0.0254999 | 0 |
| 1718294100 | 0.039 | -0.0105 | -21.21 | 0.0475 | 0.049 | 0.039 | 0 |
| 1718207700 | 0.0495 | -0.0015 | -2.94 | 0.054 | 0.0575 | 0.0495 | 0 |
| 1718121300 | 0.0509999 | -0.012 | -19.05 | 0.0615 | 0.062 | 0.05 | 0 |
| 1718034900 | 0.063 | -0.006 | -8.70 | 0.072 | 0.072 | 0.0615 | 0 |
| 1717775700 | 0.069 | 0.002 | 2.99 | 0.066 | 0.0704999 | 0.0615 | 0 |
| 1717689300 | 0.067 | 0.01 | 17.54 | 0.059 | 0.0685 | 0.053 | 0 |
| 1717602900 | 0.057 | -0.003 | -5.00 | 0.0605 | 0.0605 | 0.056 | 0 |
| 1717516500 | 0.06 | -0.011 | -15.49 | 0.0635 | 0.0635 | 0.054 | 0 |
| 1717430100 | 0.0709999 | -0.0005 | -0.70 | 0.0735 | 0.077 | 0.0709999 | 0 |
| 1717170900 | 0.0714999 | -0.0025 | -3.38 | 0.0775 | 0.079 | 0.07 | 0 |
| 1717084500 | 0.074 | 0.0115 | 18.40 | 0.0695 | 0.0765 | 0.069 | 0 |
| 1716998100 | 0.0625 | -0.008 | -11.35 | 0.07 | 0.0709999 | 0.0605 | 0 |
| 1716911700 | 0.0704999 | 0.0069999 | 11.02 | 0.0645 | 0.073 | 0.0645 | 0 |
| 1716825300 | 0.0635 | -0.002 | -3.05 | 0.067 | 0.067 | 0.0625 | 0 |
| 1716566100 | 0.0655 | 0 | 0.00 | 0.059 | 0.0655 | 0.059 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
