NLBNPIT1ZWO3 20240621 52 (P1ZWO3)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 0.539 | 0 | 0.00 | 0.539 | 0.539 | 0.539 | 0 |
| 1718898900 | 0.539 | 0 | 0.00 | 0.539 | 0.539 | 0.539 | 0 |
| 1718812500 | 0.539 | 0 | 0.00 | 0.539 | 0.539 | 0.539 | 0 |
| 1718726100 | 0.539 | 0.064 | 13.47 | 0.53 | 0.574 | 0.487 | 0 |
| 1718639700 | 0.475 | -0.005 | -1.04 | 0.539 | 0.5669999 | 0.445 | 0 |
| 1718380500 | 0.48 | -0.001 | -0.21 | 0.544 | 0.544 | 0.367 | 0 |
| 1718294100 | 0.481 | -0.137 | -22.17 | 0.63 | 0.637 | 0.481 | 0 |
| 1718207700 | 0.618 | 0.091 | 17.27 | 0.54 | 0.618 | 0.529 | 0 |
| 1718121300 | 0.527 | -0.075 | -12.46 | 0.671 | 0.674 | 0.527 | 0 |
| 1718034900 | 0.602 | -0.062 | -9.34 | 0.607 | 0.614 | 0.515 | 0 |
| 1717775700 | 0.664 | -0.054 | -7.52 | 0.739 | 0.744 | 0.638 | 0 |
| 1717689300 | 0.718 | 0.041 | 6.06 | 0.745 | 0.763 | 0.71 | 0 |
| 1717602900 | 0.677 | -0.057 | -7.77 | 0.778 | 0.799 | 0.65 | 0 |
| 1717516500 | 0.734 | -0.082 | -10.05 | 0.911 | 0.911 | 0.703 | 0 |
| 1717430100 | 0.8159999 | 0.002 | 0.25 | 0.896 | 0.962 | 0.748 | 0 |
| 1717170900 | 0.8139999 | 0.0539999 | 7.11 | 0.802 | 0.841 | 0.698 | 0 |
| 1717084500 | 0.76 | 0.048 | 6.74 | 0.704 | 0.767 | 0.649 | 0 |
| 1716998100 | 0.712 | -0.075 | -9.53 | 0.758 | 0.796 | 0.679 | 0 |
| 1716911700 | 0.787 | -0.122 | -13.42 | 0.991 | 0.991 | 0.736 | 0 |
| 1716825300 | 0.909 | 0.072 | 8.60 | 0.882 | 0.929 | 0.803 | 0 |
| 1716566100 | 0.837 | 0.06 | 7.72 | 0.767 | 0.837 | 0.712 | 0 |
| 1716479700 | 0.777 | 0.191 | 32.59 | 0.647 | 0.787 | 0.591 | 0 |
| 1716393300 | 0.586 | -0.001 | -0.17 | 0.614 | 0.629 | 0.556 | 0 |
| 1716306900 | 0.587 | 0.002 | 0.34 | 0.635 | 0.662 | 0.546 | 0 |
| 1716220500 | 0.585 | 0.074 | 14.48 | 0.5649999 | 0.593 | 0.522 | 0 |
| 1715961300 | 0.511 | -0.064 | -11.13 | 0.652 | 0.652 | 0.479 | 0 |
| 1715874900 | 0.575 | 0.066 | 12.97 | 0.535 | 0.588 | 0.512 | 0 |
| 1715788500 | 0.509 | 0.057 | 12.61 | 0.518 | 0.552 | 0.446 | 0 |
| 1715702100 | 0.452 | 0.003 | 0.67 | 0.475 | 0.494 | 0.394 | 0 |
| 1715615700 | 0.449 | -0.018 | -3.85 | 0.53 | 0.602 | 0.434 | 0 |
| 1715356500 | 0.467 | 0.081 | 20.98 | 0.4109999 | 0.477 | 0.4109999 | 0 |
| 1715270100 | 0.386 | 0.1105 | 40.11 | 0.2039999 | 0.386 | 0.2039999 | 0 |
| 1715183700 | 0.2755 | 0.023 | 9.11 | 0.2655 | 0.279 | 0.2285 | 0 |
| 1715097300 | 0.2525 | 0.0445 | 21.39 | 0.2325 | 0.2525 | 0.208 | 25500 |
| 1715010900 | 0.208 | 0.0225 | 12.13 | 0.209 | 0.219 | 0.187 | 500 |
| 1714751700 | 0.1855 | 0.0145 | 8.48 | 0.2049999 | 0.22 | 0.1535 | 0 |
| 1714665300 | 0.171 | -0.0045 | -2.56 | 0.186 | 0.2049999 | 0.1515 | 0 |
| 1714492500 | 0.1755 | -0.0105 | -5.65 | 0.2049999 | 0.208 | 0.162 | 10000 |
| 1714406100 | 0.186 | -0.007 | -3.63 | 0.22 | 0.2245 | 0.1765 | 10000 |
| 1714146900 | 0.193 | 0.0745 | 62.87 | 0.153 | 0.201 | 0.126 | 40000 |
| 1714060500 | 0.1185 | -0.0435 | -26.85 | 0.1875 | 0.1905 | 0.103 | 0 |
| 1713974100 | 0.162 | 0.0190001 | 13.29 | 0.149 | 0.1734999 | 0.139 | 0 |
| 1713887700 | 0.1429999 | 0.0144999 | 11.28 | 0.1409999 | 0.1455 | 0.1275 | 0 |
| 1713801300 | 0.1285 | -0.0225 | -14.90 | 0.1615 | 0.1615 | 0.124 | 0 |
| 1713542100 | 0.151 | 0.0165 | 12.27 | 0.1385 | 0.159 | 0.1155 | 141000 |
| 1713455700 | 0.1345 | 0.0425 | 46.20 | 0.121 | 0.1365 | 0.0859999 | 9000 |
| 1713369300 | 0.092 | -0.026 | -22.03 | 0.1215 | 0.1355 | 0.089 | 20000 |
| 1713282900 | 0.118 | -0.039 | -24.84 | 0.1205 | 0.135 | 0.111 | 35000 |
| 1713196500 | 0.157 | 0.077 | 96.25 | 0.1429999 | 0.2335 | 0.1024999 | 5500 |
| 1712937300 | 0.08 | 0.006 | 8.11 | 0.1035 | 0.1035 | 0.0765 | 0 |
| 1712850900 | 0.074 | -0.007 | -8.64 | 0.098 | 0.0995 | 0.068 | 3000 |
| 1712764500 | 0.081 | -0.002 | -2.41 | 0.105 | 0.107 | 0.065 | 2000 |
| 1712678100 | 0.083 | -0.0245 | -22.79 | 0.118 | 0.1185 | 0.08 | 0 |
| 1712591700 | 0.1075 | 0.025 | 30.30 | 0.1 | 0.111 | 0.0825 | 0 |
| 1712332500 | 0.0825 | -0.0015 | -1.79 | 0.092 | 0.0935 | 0.0685 | 0 |
| 1712246100 | 0.084 | 0.0025 | 3.07 | 0.0965 | 0.0975 | 0.0755 | 0 |
| 1712159700 | 0.0815 | 0.0005 | 0.62 | 0.0945 | 0.098 | 0.068 | 0 |
| 1712073300 | 0.081 | -0.014 | -14.74 | 0.113 | 0.1145 | 0.0735 | 700 |
| 1711644900 | 0.095 | -0.012 | -11.21 | 0.1429999 | 0.1535 | 0.0869999 | 20800 |
| 1711558500 | 0.107 | -0.043 | -28.67 | 0.1665 | 0.168 | 0.1035 | 700 |
| 1711472100 | 0.15 | -0.0015 | -0.99 | 0.1675 | 0.1675 | 0.136 | 0 |
| 1711385700 | 0.1515 | 0.014 | 10.18 | 0.1655 | 0.1785 | 0.1345 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
