IT0005590416 20241202 4.9 (I10039)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 0.078 | -0.0005 | -0.64 | 0.083 | 0.083 | 0.0755 | 0 |
| 1721663700 | 0.0785 | 0.012 | 18.05 | 0.0725 | 0.0795 | 0.072 | 0 |
| 1721404500 | 0.0665 | 0 | 0.00 | 0.0645 | 0.0685 | 0.064 | 0 |
| 1721318100 | 0.0665 | 0.003 | 4.72 | 0.0655 | 0.0685 | 0.0645 | 0 |
| 1721231700 | 0.0635 | 0 | 0.00 | 0.063 | 0.068 | 0.0625 | 0 |
| 1721145300 | 0.0635 | 0.005 | 8.55 | 0.057 | 0.0645 | 0.056 | 0 |
| 1721058900 | 0.0585 | -0.0045 | -7.14 | 0.057 | 0.06 | 0.0545 | 0 |
| 1720799700 | 0.063 | -0.002 | -3.08 | 0.063 | 0.065 | 0.0615 | 0 |
| 1720713300 | 0.065 | -0.0045 | -6.47 | 0.0704999 | 0.0704999 | 0.064 | 0 |
| 1720626900 | 0.0695 | 0.002 | 2.96 | 0.069 | 0.072 | 0.0655 | 0 |
| 1720540500 | 0.0675 | -0.004 | -5.59 | 0.07 | 0.0745 | 0.0655 | 0 |
| 1720454100 | 0.0714999 | 0.0144999 | 25.44 | 0.061 | 0.077 | 0.06 | 0 |
| 1720194900 | 0.057 | -0.0035 | -5.79 | 0.061 | 0.062 | 0.055 | 0 |
| 1720108500 | 0.0605 | 0.0045 | 8.04 | 0.063 | 0.063 | 0.057 | 0 |
| 1720022100 | 0.056 | 0.0115 | 25.84 | 0.047 | 0.0615 | 0.047 | 0 |
| 1719935700 | 0.0445 | -0.0055 | -11.00 | 0.0509999 | 0.053 | 0.0445 | 0 |
| 1719849300 | 0.05 | 0.013 | 35.14 | 0.0495 | 0.0509999 | 0.0465 | 0 |
| 1719590100 | 0.037 | -0.0045 | -10.84 | 0.0405 | 0.041 | 0.036 | 0 |
| 1719503700 | 0.0415 | -0.003 | -6.74 | 0.042 | 0.0475 | 0.041 | 0 |
| 1719417300 | 0.0445 | 0.003 | 7.23 | 0.044 | 0.046 | 0.0415 | 0 |
| 1719330900 | 0.0415 | -0.0015 | -3.49 | 0.048 | 0.048 | 0.041 | 0 |
| 1719244500 | 0.0429999 | 0.0109999 | 34.37 | 0.0365 | 0.0429999 | 0.036 | 0 |
| 1718985300 | 0.032 | -0.0025 | -7.25 | 0.0335 | 0.0335 | 0.028 | 0 |
| 1718898900 | 0.0345 | 0.003 | 9.52 | 0.0325 | 0.035 | 0.032 | 0 |
| 1718812500 | 0.0315 | -0.0015 | -4.55 | 0.0335 | 0.0335 | 0.031 | 0 |
| 1718726100 | 0.033 | 0.006 | 22.22 | 0.0305 | 0.033 | 0.0275 | 0 |
| 1718639700 | 0.027 | 0.0025 | 10.20 | 0.027 | 0.028 | 0.0235 | 0 |
| 1718380500 | 0.0245 | -0.006 | -19.67 | 0.028 | 0.0305 | 0.021 | 0 |
| 1718294100 | 0.0305 | -0.0075 | -19.74 | 0.0365 | 0.0375 | 0.0305 | 0 |
| 1718207700 | 0.038 | -0.001 | -2.56 | 0.0415 | 0.0434999 | 0.038 | 0 |
| 1718121300 | 0.039 | -0.0095 | -19.59 | 0.047 | 0.047 | 0.038 | 0 |
| 1718034900 | 0.0485 | -0.0045 | -8.49 | 0.049 | 0.049 | 0.0475 | 0 |
| 1717775700 | 0.053 | 0.0015 | 2.91 | 0.0505 | 0.054 | 0.0475 | 0 |
| 1717689300 | 0.0515 | 0.0075 | 17.05 | 0.0455 | 0.0525 | 0.0415 | 0 |
| 1717602900 | 0.044 | -0.0025 | -5.38 | 0.0455 | 0.047 | 0.0429999 | 0 |
| 1717516500 | 0.0465 | -0.008 | -14.68 | 0.049 | 0.049 | 0.042 | 0 |
| 1717430100 | 0.0545 | -0.0005 | -0.91 | 0.056 | 0.0595 | 0.0545 | 0 |
| 1717170900 | 0.055 | -0.0015 | -2.65 | 0.06 | 0.0605 | 0.054 | 0 |
| 1717084500 | 0.0565 | 0.0075 | 15.31 | 0.054 | 0.0585 | 0.0535 | 0 |
| 1716998100 | 0.049 | -0.0055 | -10.09 | 0.054 | 0.0545 | 0.047 | 0 |
| 1716911700 | 0.0545 | 0.0055 | 11.22 | 0.05 | 0.0565 | 0.05 | 0 |
| 1716825300 | 0.049 | -0.0015 | -2.97 | 0.0515 | 0.0515 | 0.048 | 0 |
| 1716566100 | 0.0505 | 0 | 0.00 | 0.0455 | 0.0505 | 0.0455 | 0 |
| 1716479700 | 0.0505 | 0.0005 | 1.00 | 0.052 | 0.052 | 0.0455 | 0 |
| 1716393300 | 0.05 | -0.003 | -5.66 | 0.0509999 | 0.054 | 0.0495 | 0 |
| 1716306900 | 0.053 | -0.003 | -5.36 | 0.0545 | 0.0545 | 0.0485 | 0 |
| 1716220500 | 0.056 | -0.0005 | -0.88 | 0.0595 | 0.061 | 0.0545 | 0 |
| 1715961300 | 0.0565 | 0.0075 | 15.31 | 0.05 | 0.0575 | 0.0495 | 0 |
| 1715874900 | 0.049 | 0.008 | 19.51 | 0.0429999 | 0.0509999 | 0.0429999 | 0 |
| 1715788500 | 0.041 | 0 | 0.00 | 0.0445 | 0.045 | 0.0395 | 0 |
| 1715702100 | 0.041 | 0.011 | 36.67 | 0.031 | 0.041 | 0.031 | 0 |
| 1715615700 | 0.03 | -0.0005 | -1.64 | 0.028 | 0.03 | 0.0265 | 0 |
| 1715356500 | 0.0305 | 0 | 0.00 | 0.0295 | 0.033 | 0.029 | 0 |
| 1715270100 | 0.0305 | -0.0075 | -19.74 | 0.025 | 0.032 | 0.024 | 0 |
| 1715183700 | 0.038 | -0.003 | -7.32 | 0.0415 | 0.044 | 0.037 | 0 |
| 1715097300 | 0.041 | 0.0055001 | 15.49 | 0.0365 | 0.041 | 0.035 | 0 |
| 1715010900 | 0.0354999 | 0.0014999 | 4.41 | 0.0335 | 0.0354999 | 0.0325 | 0 |
| 1714751700 | 0.034 | -0.006 | -15.00 | 0.038 | 0.0395 | 0.031 | 0 |
| 1714665300 | 0.04 | 0.002 | 5.26 | 0.04 | 0.042 | 0.0385 | 0 |
| 1714492500 | 0.038 | 0.0035 | 10.14 | 0.034 | 0.0405 | 0.0335 | 0 |
| 1714406100 | 0.0345 | 0.0025 | 7.81 | 0.0345 | 0.035 | 0.0315 | 0 |
| 1714146900 | 0.032 | 0.002 | 6.67 | 0.0305 | 0.034 | 0.03 | 0 |
| 1714060500 | 0.03 | 0.0035 | 13.21 | 0.028 | 0.0305 | 0.027 | 0 |
| 1713974100 | 0.0265 | -0.002 | -7.02 | 0.0305 | 0.0305 | 0.0265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
