IT0005604092 20241202 70 (I10274)
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 |
|---|---|---|---|---|---|---|---|
| 1731344100 | 0.0045 | 0.0005 | 12.50 | 0.0035 | 0.005 | 0.003 | 1000000 |
| 1731084900 | 0.004 | 0.0005 | 14.29 | 0.003 | 0.004 | 0.0027 | 0 |
| 1730998500 | 0.0035 | -0.0025 | -41.67 | 0.005 | 0.0055 | 0.0026 | 1719000 |
| 1730912100 | 0.006 | -0.0265 | -81.54 | 0.038 | 0.046 | 0.005 | 0 |
| 1730825700 | 0.0325 | -0.0055 | -14.47 | 0.0285 | 0.035 | 0.025 | 0 |
| 1730739300 | 0.038 | -0.007 | -15.56 | 0.041 | 0.045 | 0.0345 | 0 |
| 1730480100 | 0.045 | 0.0085 | 23.29 | 0.037 | 0.0475 | 0.0354999 | 0 |
| 1730393700 | 0.0365 | -0.0335 | -47.86 | 0.011 | 0.0429999 | 0.011 | 0 |
| 1730307300 | 0.07 | -0.0125 | -15.15 | 0.0725 | 0.079 | 0.057 | 0 |
| 1730220900 | 0.0825 | -0.0105 | -11.29 | 0.115 | 0.115 | 0.0825 | 0 |
| 1730134500 | 0.093 | 0.016 | 20.78 | 0.093 | 0.095 | 0.0745 | 0 |
| 1729871700 | 0.077 | -0.0065 | -7.78 | 0.0785 | 0.092 | 0.0735 | 0 |
| 1729785300 | 0.0835 | 0.0005 | 0.60 | 0.0855 | 0.0965 | 0.0815 | 0 |
| 1729698900 | 0.083 | -0.0145 | -14.87 | 0.098 | 0.098 | 0.083 | 0 |
| 1729612500 | 0.0975 | -0.008 | -7.58 | 0.0905 | 0.103 | 0.079 | 0 |
| 1729526100 | 0.1055 | -0.0045 | -4.09 | 0.106 | 0.1205 | 0.1035 | 0 |
| 1729266900 | 0.11 | 0.012 | 12.24 | 0.0925 | 0.127 | 0.0905 | 0 |
| 1729180500 | 0.098 | 0.026 | 36.11 | 0.075 | 0.1065 | 0.0745 | 0 |
| 1729094100 | 0.072 | 0.0085 | 13.39 | 0.0575 | 0.073 | 0.052 | 0 |
| 1729007700 | 0.0635 | 0.0135 | 27.00 | 0.049 | 0.0635 | 0.045 | 0 |
| 1728921300 | 0.05 | 0.008 | 19.05 | 0.0415 | 0.05 | 0.039 | 0 |
| 1728662100 | 0.042 | 0.0005 | 1.20 | 0.0385 | 0.0465 | 0.036 | 0 |
| 1728575700 | 0.0415 | -0.0035 | -7.78 | 0.047 | 0.0475 | 0.04 | 0 |
| 1728489300 | 0.045 | 0.0055 | 13.92 | 0.038 | 0.045 | 0.037 | 0 |
| 1728402900 | 0.0395 | -0.0025 | -5.95 | 0.039 | 0.0465 | 0.037 | 0 |
| 1728316500 | 0.042 | 0.008 | 23.53 | 0.039 | 0.0434999 | 0.0325 | 0 |
| 1728057300 | 0.034 | 0.008 | 30.77 | 0.027 | 0.0405 | 0.027 | 0 |
| 1727970900 | 0.026 | -0.0115 | -30.67 | 0.0345 | 0.0345 | 0.024 | 1000 |
| 1727884500 | 0.0375 | -0.0005 | -1.32 | 0.037 | 0.044 | 0.0345 | 0 |
| 1727798100 | 0.038 | -0.0095 | -20.00 | 0.048 | 0.0505 | 0.034 | 0 |
| 1727711700 | 0.0475 | -0.036 | -43.11 | 0.06 | 0.06 | 0.0445 | 0 |
| 1727452500 | 0.0835 | 0.0055 | 7.05 | 0.074 | 0.0895 | 0.0725 | 0 |
| 1727366100 | 0.078 | 0.012 | 18.18 | 0.079 | 0.093 | 0.0755 | 0 |
| 1727279700 | 0.066 | -0.013 | -16.46 | 0.0625 | 0.0725 | 0.0545 | 0 |
| 1727193300 | 0.079 | 0.0105 | 15.33 | 0.0835 | 0.0925 | 0.077 | 0 |
| 1727106900 | 0.0685 | -0.0675 | -49.63 | 0.123 | 0.123 | 0.0585 | 0 |
| 1726847700 | 0.136 | -0.005 | -3.55 | 0.1515 | 0.1565 | 0.127 | 0 |
| 1726761300 | 0.1409999 | 0.0189999 | 15.57 | 0.1424999 | 0.1455 | 0.132 | 0 |
| 1726674900 | 0.122 | -0.0085 | -6.51 | 0.127 | 0.13 | 0.1165 | 0 |
| 1726588500 | 0.1305 | 0.0225 | 20.83 | 0.12 | 0.1315 | 0.117 | 0 |
| 1726502100 | 0.108 | -0.009 | -7.69 | 0.1005 | 0.111 | 0.0955 | 0 |
| 1726242900 | 0.117 | 0.0035 | 3.08 | 0.116 | 0.1285 | 0.113 | 0 |
| 1726156500 | 0.1135 | 0.0185 | 19.47 | 0.113 | 0.128 | 0.104 | 0 |
| 1726070100 | 0.095 | 0.0035 | 3.83 | 0.1019999 | 0.11 | 0.0845 | 0 |
| 1725983700 | 0.0915 | -0.0125 | -12.02 | 0.0995 | 0.115 | 0.088 | 0 |
| 1725897300 | 0.104 | 0.011 | 11.83 | 0.0945 | 0.1125 | 0.0945 | 0 |
| 1725638100 | 0.093 | -0.025 | -21.19 | 0.1005 | 0.1255 | 0.089 | 0 |
| 1725551700 | 0.118 | 0.04 | 51.28 | 0.0745 | 0.119 | 0.0745 | 0 |
| 1725465300 | 0.078 | 0.0085 | 12.23 | 0.0585 | 0.0815 | 0.058 | 0 |
| 1725378900 | 0.0695 | -0.0195 | -21.91 | 0.0925 | 0.0925 | 0.0625 | 0 |
| 1725292500 | 0.089 | 0.0025001 | 2.89 | 0.085 | 0.0925 | 0.0765 | 0 |
| 1725033300 | 0.0864999 | 0.0024999 | 2.98 | 0.0935 | 0.095 | 0.0855 | 0 |
| 1724946900 | 0.084 | 0.001 | 1.20 | 0.082 | 0.0935 | 0.082 | 0 |
| 1724860500 | 0.083 | -0.0025 | -2.92 | 0.0864999 | 0.0869999 | 0.075 | 0 |
| 1724774100 | 0.0855 | 0.006 | 7.55 | 0.078 | 0.0895 | 0.078 | 0 |
| 1724687700 | 0.0795 | 0.002 | 2.58 | 0.077 | 0.082 | 0.0714999 | 0 |
| 1724428500 | 0.0775 | 0.0055 | 7.64 | 0.078 | 0.081 | 0.0709999 | 0 |
| 1724342100 | 0.072 | -0.0035 | -4.64 | 0.076 | 0.0815 | 0.0709999 | 0 |
| 1724255700 | 0.0755 | 0.0055 | 7.86 | 0.069 | 0.0815 | 0.0685 | 0 |
| 1724169300 | 0.07 | -0.0135 | -16.17 | 0.081 | 0.0835 | 0.067 | 0 |
| 1724082900 | 0.0835 | -0.0095 | -10.22 | 0.095 | 0.109 | 0.0835 | 0 |
| 1723823700 | 0.093 | 0.0220001 | 30.99 | 0.0885 | 0.0985 | 0.0885 | 0 |
| 1723650900 | 0.0709999 | 0.0034999 | 5.19 | 0.07 | 0.0735 | 0.068 | 0 |
| 1723564500 | 0.0675 | 0 | 0.00 | 0.0704999 | 0.0735 | 0.0625 | 0 |
| 1723478100 | 0.0675 | -0.004 | -5.59 | 0.0725 | 0.0765 | 0.0665 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
