Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
IT0005575458 20240902 125 (I09920)
IT0005575458 20240902 125 (I09920) Historical

I09920 IT0005575458 20240902 125

0.0645

-0.0155 (-19.38%)

Jun 21 2024 - Closed

Delayed by 15 minutes

I09920 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.0645	-0.0155	-19.38%	0.0705	0.075	0.063	0
Jun 20 2024	0.08	0.0075	10.34%	0.071	0.082	0.0685	0
Jun 19 2024	0.0725	-0.0055	-7.05%	0.07	0.0755	0.0645	0
Jun 18 2024	0.078	-0.002	-2.50%	0.0795	0.081	0.0735	0
Jun 17 2024	0.08	0.0055	7.38%	0.078	0.082	0.0645	0
Jun 14 2024	0.0745	-0.009	-10.78%	0.086	0.0915	0.0685	0
Jun 13 2024	0.0835	-0.0535	-39.05%	0.107	0.107	0.072	0
Jun 12 2024	0.137	0.0105	8.30%	0.10	0.1515	0.10	0
Jun 11 2024	0.1265	-0.031	-19.68%	0.1475	0.1545	0.1215	0
Jun 10 2024	0.1575	-0.0145	-8.43%	0.14	0.1575	0.14	0
Jun 07 2024	0.172	-0.0175	-9.23%	0.1845	0.186	0.1505	0
Jun 06 2024	0.1895	-0.0235	-11.03%	0.2075	0.2205	0.184	0
Jun 05 2024	0.213	-0.001	-0.47%	0.232	0.237	0.205	0
Jun 04 2024	0.214	-0.0425	-16.57%	0.2485	0.25	0.203	0
Jun 03 2024	0.2565	-0.011	-4.11%	0.2835	0.303	0.2465	0
May 31 2024	0.2675	0.007	2.69%	0.269	0.269	0.2315	0
May 30 2024	0.2605	0.041	18.68%	0.212	0.2855	0.212	0
May 29 2024	0.2195	-0.07	-24.18%	0.2435	0.2955	0.2045	0
May 28 2024	0.2895	0.077	36.24%	0.2145	0.312	0.202	0
May 27 2024	0.2125	0.0405	23.55%	0.1825	0.2175	0.177	0
May 24 2024	0.172	0.013	8.18%	0.151	0.176	0.1435	0
May 23 2024	0.159	-0.0105	-6.19%	0.1835	0.1995	0.155	0
May 22 2024	0.1695	-0.031	-15.46%	0.1445	0.179	0.1445	0
May 21 2024	0.2005	0.0025	1.26%	0.1785	0.203	0.1785	0
May 20 2024	0.198	-0.0325	-14.10%	0.1945	0.225	0.191	0
May 17 2024	0.2305	0.003	1.32%	0.245	0.245	0.2175	0
May 16 2024	0.2275	-0.027	-10.61%	0.232	0.2515	0.215	0
May 15 2024	0.2545	-0.038	-12.99%	0.2795	0.297	0.2445	0
May 14 2024	0.2925	0.099	51.16%	0.209	0.308	0.209	0
May 13 2024	0.1935	0.0335	20.94%	0.1645	0.206	0.1645	0
May 10 2024	0.16	-0.0205	-11.36%	0.1685	0.1795	0.1555	0
May 09 2024	0.1805	0.0085	4.94%	0.1765	0.1865	0.171	0
May 08 2024	0.172	-0.0345	-16.71%	0.188	0.188	0.16	0
May 07 2024	0.2065	0.0195	10.43%	0.2035	0.214	0.193	0
May 06 2024	0.187	0.0095	5.35%	0.1895	0.206	0.1745	0
May 03 2024	0.1775	0.025	16.39%	0.1575	0.1945	0.154	0
May 02 2024	0.1525	-0.0005	-0.33%	0.156	0.175	0.15	0
Apr 30 2024	0.153	-0.253	-62.32%	0.309	0.34	0.153	0
Apr 29 2024	0.406	0.01	2.53%	0.418	0.427	0.391	0
Apr 26 2024	0.396	0.049	14.12%	0.375	0.406	0.372	0
Apr 25 2024	0.347	-0.044	-11.25%	0.389	0.389	0.318	0
Apr 24 2024	0.391	-0.056	-12.53%	0.423	0.427	0.39	0
Apr 23 2024	0.447	-0.001	-0.22%	0.455	0.455	0.408	0
Apr 22 2024	0.448	-0.009	-1.97%	0.466	0.466	0.401	0
Apr 19 2024	0.457	-0.04	-8.05%	0.426	0.462	0.412	0
Apr 18 2024	0.497	0.04	8.75%	0.468	0.528	0.454	0
Apr 17 2024	0.457	0.009	2.01%	0.416	0.474	0.408	0
Apr 16 2024	0.448	-0.086	-16.10%	0.461	0.491	0.429	0
Apr 15 2024	0.534	0.003	0.56%	0.559	0.617	0.534	0
Apr 12 2024	0.531	0.012	2.31%	0.531	0.629	0.521	0
Apr 11 2024	0.519	-0.052	-9.11%	0.561	0.604	0.50	0
Apr 10 2024	0.571	-0.022	-3.71%	0.667	0.686	0.549	0
Apr 09 2024	0.593	-0.072	-10.83%	0.591	0.64	0.589	0
Apr 08 2024	0.665	0.014	2.15%	0.717	0.732	0.651	0
Apr 05 2024	0.651	-0.109	-14.34%	0.688	0.732	0.629	0
Apr 04 2024	0.76	0.128	20.25%	0.604	0.774	0.604	0
Apr 03 2024	0.632	0.14	28.46%	0.50	0.636	0.50	0
Apr 02 2024	0.492	-0.014	-2.77%	0.491	0.542	0.485	0
Mar 28 2024	0.506	0.042	9.05%	0.491	0.526	0.469	0
Mar 27 2024	0.464	-0.003	-0.64%	0.427	0.482	0.421	0
Mar 26 2024	0.467	0.07	17.63%	0.409	0.477	0.393	0
Mar 25 2024	0.397	0.042	11.83%	0.362	0.402	0.361	0

IT0005575458 20240902 125

Delayed Upgrade Clock