IT0005590465 20240902 16.5 (I10044)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 0.0195 | -0.007 | -26.42 | 0.02 | 0.022 | 0.018 | 0 |
| 1721318100 | 0.0265 | 0 | 0.00 | 0.027 | 0.0315 | 0.0265 | 0 |
| 1721231700 | 0.0265 | 0.0015 | 6.00 | 0.024 | 0.03 | 0.024 | 0 |
| 1721145300 | 0.025 | -0.004 | -13.79 | 0.0225 | 0.026 | 0.0214999 | 0 |
| 1721058900 | 0.029 | -0.003 | -9.38 | 0.027 | 0.037 | 0.0265 | 0 |
| 1720799700 | 0.032 | -0.001 | -3.03 | 0.0315 | 0.0335 | 0.0305 | 0 |
| 1720713300 | 0.033 | -0.005 | -13.16 | 0.0345 | 0.0354999 | 0.03 | 0 |
| 1720626900 | 0.038 | 0.0015 | 4.11 | 0.036 | 0.0385 | 0.0335 | 0 |
| 1720540500 | 0.0365 | -0.0055 | -13.10 | 0.037 | 0.04 | 0.032 | 0 |
| 1720454100 | 0.042 | -0.0125 | -22.94 | 0.049 | 0.0565 | 0.042 | 0 |
| 1720194900 | 0.0545 | -0.0095 | -14.84 | 0.06 | 0.0645 | 0.0535 | 0 |
| 1720108500 | 0.064 | 0.0025 | 4.07 | 0.0645 | 0.065 | 0.0605 | 0 |
| 1720022100 | 0.0615 | 0.02 | 48.19 | 0.055 | 0.063 | 0.055 | 0 |
| 1719935700 | 0.0415 | -0.008 | -16.16 | 0.0455 | 0.0485 | 0.04 | 0 |
| 1719849300 | 0.0495 | 0.0165 | 50.00 | 0.0434999 | 0.0495 | 0.0395 | 0 |
| 1719590100 | 0.033 | 0.001 | 3.13 | 0.0345 | 0.0395 | 0.032 | 0 |
| 1719503700 | 0.032 | 0.0015 | 4.92 | 0.032 | 0.034 | 0.03 | 0 |
| 1719417300 | 0.0305 | 0.0005 | 1.67 | 0.0305 | 0.0325 | 0.029 | 0 |
| 1719330900 | 0.03 | -0.0065 | -17.81 | 0.0345 | 0.035 | 0.0295 | 0 |
| 1719244500 | 0.0365 | 0.007 | 23.73 | 0.029 | 0.0365 | 0.0285 | 0 |
| 1718985300 | 0.0295 | -0.006 | -16.90 | 0.0345 | 0.035 | 0.027 | 0 |
| 1718898900 | 0.0354999 | 0 | 0.00 | 0.0345 | 0.0354999 | 0.033 | 0 |
| 1718812500 | 0.0354999 | 0.0004999 | 1.43 | 0.0345 | 0.037 | 0.032 | 0 |
| 1718726100 | 0.035 | 0.0005 | 1.45 | 0.0385 | 0.0395 | 0.0345 | 0 |
| 1718639700 | 0.0345 | 0.0130001 | 60.47 | 0.0235 | 0.035 | 0.021 | 0 |
| 1718380500 | 0.0214999 | -0.0015 | -6.52 | 0.022 | 0.023 | 0.015 | 0 |
| 1718294100 | 0.023 | -0.0135 | -36.99 | 0.029 | 0.032 | 0.023 | 0 |
| 1718207700 | 0.0365 | 0.0035 | 10.61 | 0.0335 | 0.037 | 0.0335 | 0 |
| 1718121300 | 0.033 | -0.013 | -28.26 | 0.0445 | 0.0465 | 0.0295 | 0 |
| 1718034900 | 0.046 | -0.0025 | -5.15 | 0.042 | 0.046 | 0.0405 | 0 |
| 1717775700 | 0.0485 | 0.0005 | 1.04 | 0.047 | 0.0509999 | 0.042 | 0 |
| 1717689300 | 0.048 | 0.0065 | 15.66 | 0.0405 | 0.0505 | 0.04 | 0 |
| 1717602900 | 0.0415 | 0 | 0.00 | 0.0385 | 0.044 | 0.0354999 | 0 |
| 1717516500 | 0.0415 | -0.011 | -20.95 | 0.052 | 0.052 | 0.0405 | 0 |
| 1717430100 | 0.0525 | 0.005 | 10.53 | 0.0555 | 0.0585 | 0.049 | 0 |
| 1717170900 | 0.0475 | -0.0105 | -18.10 | 0.044 | 0.0505 | 0.041 | 0 |
| 1717084500 | 0.058 | 0.003 | 5.45 | 0.0509999 | 0.0585 | 0.0509999 | 0 |
| 1716998100 | 0.055 | -0.014 | -20.29 | 0.0625 | 0.064 | 0.0525 | 0 |
| 1716911700 | 0.069 | -0.0005 | -0.72 | 0.0704999 | 0.0714999 | 0.0655 | 0 |
| 1716825300 | 0.0695 | -0.0025 | -3.47 | 0.0709999 | 0.0714999 | 0.066 | 0 |
| 1716566100 | 0.072 | 0.007 | 10.77 | 0.0555 | 0.073 | 0.0545 | 0 |
| 1716479700 | 0.065 | -0.0005 | -0.76 | 0.0665 | 0.0685 | 0.0615 | 0 |
| 1716393300 | 0.0655 | -0.0005 | -0.76 | 0.0655 | 0.0695 | 0.064 | 0 |
| 1716306900 | 0.066 | -0.0055 | -7.69 | 0.0655 | 0.07 | 0.062 | 0 |
| 1716220500 | 0.0714999 | 0.001 | 1.42 | 0.0725 | 0.073 | 0.067 | 0 |
| 1715961300 | 0.0704999 | 0.0049999 | 7.63 | 0.067 | 0.0709999 | 0.064 | 0 |
| 1715874900 | 0.0655 | -0.01 | -13.25 | 0.0704999 | 0.0704999 | 0.0615 | 0 |
| 1715788500 | 0.0755 | 0.0015 | 2.03 | 0.0765 | 0.082 | 0.0725 | 0 |
| 1715702100 | 0.074 | 0.0075 | 11.28 | 0.0685 | 0.075 | 0.067 | 0 |
| 1715615700 | 0.0665 | -0.0025 | -3.62 | 0.0704999 | 0.075 | 0.065 | 0 |
| 1715356500 | 0.069 | -0.0035 | -4.83 | 0.0709999 | 0.074 | 0.0685 | 0 |
| 1715270100 | 0.0725 | -0.003 | -3.97 | 0.0775 | 0.079 | 0.0709999 | 0 |
| 1715183700 | 0.0755 | -0.0005 | -0.66 | 0.0805 | 0.0805 | 0.0714999 | 0 |
| 1715097300 | 0.076 | 0.0155 | 25.62 | 0.0685 | 0.0825 | 0.066 | 0 |
| 1715010900 | 0.0605 | 0 | 0.00 | 0.062 | 0.07 | 0.0595 | 0 |
| 1714751700 | 0.0605 | 0.0055 | 10.00 | 0.062 | 0.0655 | 0.054 | 0 |
| 1714665300 | 0.055 | 0 | 0.00 | 0.06 | 0.063 | 0.0515 | 0 |
| 1714492500 | 0.055 | -0.005 | -8.33 | 0.058 | 0.0605 | 0.052 | 0 |
| 1714406100 | 0.06 | -0.061 | -50.41 | 0.082 | 0.091 | 0.0555 | 0 |
| 1714146900 | 0.121 | -0.01 | -7.63 | 0.144 | 0.1445 | 0.1185 | 0 |
| 1714060500 | 0.131 | 0.064 | 95.52 | 0.0605 | 0.131 | 0.0575 | 0 |
| 1713974100 | 0.067 | -0.0085 | -11.26 | 0.075 | 0.079 | 0.066 | 0 |
| 1713887700 | 0.0755 | 0.0085 | 12.69 | 0.07 | 0.076 | 0.07 | 0 |
| 1713801300 | 0.067 | 0.0065 | 10.74 | 0.065 | 0.0675 | 0.0595 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
