NLBNPIT1ZPJ7 20241220 200 (P1ZPJ7)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 0.306 | -0.002 | -0.65 | 0.319 | 0.3439999 | 0.306 | 0 |
| 1721404500 | 0.308 | 0.002 | 0.65 | 0.323 | 0.332 | 0.301 | 0 |
| 1721318100 | 0.306 | -0.031 | -9.20 | 0.352 | 0.376 | 0.306 | 0 |
| 1721231700 | 0.337 | -0.049 | -12.69 | 0.39 | 0.39 | 0.329 | 0 |
| 1721145300 | 0.386 | -0.011 | -2.77 | 0.4069999 | 0.4079999 | 0.378 | 0 |
| 1721058900 | 0.397 | 0.032 | 8.77 | 0.364 | 0.4089999 | 0.364 | 0 |
| 1720799700 | 0.365 | 0.04 | 12.31 | 0.342 | 0.368 | 0.34 | 0 |
| 1720713300 | 0.325 | -0.036 | -9.97 | 0.382 | 0.388 | 0.325 | 0 |
| 1720626900 | 0.361 | 0.025 | 7.44 | 0.352 | 0.366 | 0.35 | 0 |
| 1720540500 | 0.336 | 0.009 | 2.75 | 0.349 | 0.349 | 0.332 | 0 |
| 1720454100 | 0.327 | 0.015 | 4.81 | 0.336 | 0.3459999 | 0.305 | 0 |
| 1720194900 | 0.312 | 0.019 | 6.48 | 0.294 | 0.317 | 0.2925 | 0 |
| 1720108500 | 0.293 | 0.013 | 4.64 | 0.293 | 0.297 | 0.289 | 0 |
| 1720022100 | 0.28 | 0.003 | 1.08 | 0.287 | 0.2895 | 0.274 | 0 |
| 1719935700 | 0.277 | 0.034 | 13.99 | 0.2605 | 0.2805 | 0.256 | 0 |
| 1719849300 | 0.243 | 0.0035 | 1.46 | 0.231 | 0.246 | 0.2205 | 0 |
| 1719590100 | 0.2395 | 0.0065 | 2.79 | 0.2495 | 0.262 | 0.237 | 0 |
| 1719503700 | 0.233 | -0.0025 | -1.06 | 0.2375 | 0.252 | 0.2295 | 0 |
| 1719417300 | 0.2355 | 0.0255 | 12.14 | 0.213 | 0.2355 | 0.2115 | 0 |
| 1719330900 | 0.21 | -0.0205 | -8.89 | 0.2145 | 0.22 | 0.208 | 0 |
| 1719244500 | 0.2305 | 0.009 | 4.06 | 0.203 | 0.2305 | 0.1955 | 0 |
| 1718985300 | 0.2215 | 0.0065 | 3.02 | 0.223 | 0.2365 | 0.217 | 0 |
| 1718898900 | 0.215 | -0.0435 | -16.83 | 0.255 | 0.2605 | 0.214 | 0 |
| 1718812500 | 0.2585 | 0.0125 | 5.08 | 0.255 | 0.2645 | 0.2515 | 0 |
| 1718726100 | 0.246 | -0.016 | -6.11 | 0.273 | 0.2819999 | 0.242 | 0 |
| 1718639700 | 0.262 | 0.0195 | 8.04 | 0.241 | 0.2665 | 0.2375 | 0 |
| 1718380500 | 0.2425 | 0.0045 | 1.89 | 0.254 | 0.259 | 0.237 | 0 |
| 1718294100 | 0.238 | -0.03 | -11.19 | 0.2495 | 0.262 | 0.2315 | 0 |
| 1718207700 | 0.268 | 0.0955001 | 55.36 | 0.1955 | 0.27 | 0.193 | 0 |
| 1718121300 | 0.1724999 | 0.0469999 | 37.45 | 0.1035 | 0.1724999 | 0.1035 | 0 |
| 1718034900 | 0.1255 | 0.002 | 1.62 | 0.137 | 0.144 | 0.123 | 0 |
| 1717775700 | 0.1235 | -0.0025 | -1.98 | 0.126 | 0.13 | 0.118 | 0 |
| 1717689300 | 0.126 | -0.0025 | -1.95 | 0.1305 | 0.135 | 0.125 | 0 |
| 1717602900 | 0.1285 | 0.0095 | 7.98 | 0.1285 | 0.132 | 0.1235 | 0 |
| 1717516500 | 0.119 | -0.0015 | -1.24 | 0.124 | 0.128 | 0.115 | 0 |
| 1717430100 | 0.1205 | 0.0180001 | 17.56 | 0.1215 | 0.124 | 0.114 | 0 |
| 1717170900 | 0.1024999 | -0.0065 | -5.96 | 0.115 | 0.1185 | 0.1024999 | 0 |
| 1717084500 | 0.109 | 0 | 0.00 | 0.1055 | 0.113 | 0.1045 | 0 |
| 1716998100 | 0.109 | 0.002 | 1.87 | 0.1035 | 0.112 | 0.103 | 0 |
| 1716911700 | 0.107 | 0.0015 | 1.42 | 0.1065 | 0.1275 | 0.1035 | 0 |
| 1716825300 | 0.1055 | 0.0065 | 6.57 | 0.1035 | 0.1055 | 0.1005 | 0 |
| 1716566100 | 0.099 | 0.003 | 3.13 | 0.095 | 0.1 | 0.0905 | 0 |
| 1716479700 | 0.096 | -0.0125 | -11.52 | 0.1085 | 0.1125 | 0.093 | 0 |
| 1716393300 | 0.1085 | -0.0005 | -0.46 | 0.1165 | 0.117 | 0.108 | 0 |
| 1716306900 | 0.109 | 0.004 | 3.81 | 0.1095 | 0.1125 | 0.107 | 0 |
| 1716220500 | 0.105 | 0.0065 | 6.60 | 0.104 | 0.1075 | 0.0975 | 0 |
| 1715961300 | 0.0985 | -0.0015 | -1.50 | 0.106 | 0.108 | 0.0985 | 0 |
| 1715874900 | 0.1 | -0.001 | -0.99 | 0.1075 | 0.1105 | 0.1 | 0 |
| 1715788500 | 0.101 | 0.011 | 12.22 | 0.097 | 0.101 | 0.0905 | 0 |
| 1715702100 | 0.09 | 0.005 | 5.88 | 0.094 | 0.0995 | 0.088 | 0 |
| 1715615700 | 0.085 | 0.0105 | 14.09 | 0.0835 | 0.091 | 0.0805 | 0 |
| 1715356500 | 0.0745 | -0.0015 | -1.97 | 0.088 | 0.0905 | 0.0735 | 0 |
| 1715270100 | 0.076 | 0.0025 | 3.40 | 0.0795 | 0.0815 | 0.075 | 0 |
| 1715183700 | 0.0735 | -0.0005 | -0.68 | 0.0805 | 0.0855 | 0.0714999 | 0 |
| 1715097300 | 0.074 | -0.0005 | -0.67 | 0.0825 | 0.088 | 0.074 | 0 |
| 1715010900 | 0.0745 | -0.014 | -15.82 | 0.078 | 0.0885 | 0.0735 | 0 |
| 1714751700 | 0.0885 | 0.038 | 75.25 | 0.0895 | 0.1055 | 0.079 | 0 |
| 1714665300 | 0.0505 | -0.008 | -13.68 | 0.0555 | 0.061 | 0.0505 | 0 |
| 1714492500 | 0.0585 | -0.001 | -1.68 | 0.063 | 0.0655 | 0.0555 | 0 |
| 1714406100 | 0.0595 | 0.0115 | 23.96 | 0.0535 | 0.0635 | 0.0535 | 0 |
| 1714146900 | 0.048 | 0.004 | 9.09 | 0.054 | 0.0555 | 0.047 | 0 |
| 1714060500 | 0.044 | 0.002 | 4.76 | 0.0495 | 0.0535 | 0.044 | 0 |
| 1713974100 | 0.042 | 0.002 | 5.00 | 0.048 | 0.048 | 0.04 | 0 |
| 1713887700 | 0.04 | -0.0005 | -1.23 | 0.046 | 0.046 | 0.0385 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
