
Airbnb Inc (1ABNB)
BIT
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.24 | -4.08270086365 | 152.84 | 154.5 | 146.6 | 211 | 151.9280303 | DE |
4 | 20 | 15.7977883096 | 126.6 | 154.5 | 118.84 | 105 | 143.4881932 | DE |
12 | 15.34 | 11.6867286302 | 131.26 | 154.5 | 118.84 | 67 | 138.78269565 | DE |
26 | 40.92 | 38.720666162 | 105.68 | 154.5 | 103.9 | 66 | 127.94157779 | DE |
52 | 9.96 | 7.28922716628 | 136.64 | 156.08 | 100 | 60 | 128.69577446 | DE |
156 | 29.34 | 25.0213201433 | 117.26 | 156.08 | 100 | 57 | 129.16250386 | DE |
260 | 29.34 | 25.0213201433 | 117.26 | 156.08 | 100 | 57 | 129.16250386 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740070500 | 146.6 | -2.92 | -1.95 | 148.63999 | 149 | 146.6 | 233 |
1739984100 | 149.52 | -3.28 | -2.15 | 152.8 | 152.8 | 149.52 | 162 |
1739897700 | 152.8 | -0.76 | -0.49 | 153.06 | 153.72 | 152.8 | 37 |
1739811300 | 153.56 | -0.94 | -0.61 | 153.56 | 153.56 | 153.56 | 6 |
1739552100 | 154.5 | 20.58 | 15.37 | 152.84 | 154.5 | 151.52 | 618 |
1739465700 | 133.91999 | 4.5 | 3.48 | 134.82 | 134.82 | 133.91999 | 180 |
1739379300 | 129.41999 | 0.46 | 0.36 | 129.41999 | 129.41999 | 129.41999 | 39 |
1739292900 | 128.96 | 0 | 0.00 | 128.96 | 128.96 | 128.96 | 0 |
1739206500 | 128.96 | -2.52 | -1.92 | 128.96 | 128.96 | 128.96 | 3 |
1738947300 | 131.47999 | 3.12 | 2.43 | 128.6 | 133.1 | 128.6 | 94 |
1738860900 | 128.36 | 3.02 | 2.41 | 125.5 | 128.36 | 125.5 | 65 |
1738774500 | 125.34 | 0 | 0.00 | 125.34 | 125.34 | 125.34 | 0 |
1738688100 | 125.34 | -2.16 | -1.69 | 125.34 | 125.34 | 125.34 | 40 |
1738601700 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
1738342500 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
1738256100 | 127.5 | -0.4 | -0.31 | 127.5 | 127.5 | 127.5 | 40 |
1738169700 | 127.9 | 3.9 | 3.15 | 128 | 128 | 127.9 | 42 |
1738083300 | 124 | 2.72 | 2.24 | 124 | 124 | 124 | 10 |
1737996900 | 121.28 | -5.32 | -4.20 | 118.84 | 121.28 | 118.84 | 84 |
1737737700 | 126.6 | -1.1 | -0.86 | 126.6 | 126.6 | 126.6 | 24 |
1737651300 | 127.7 | -1.46 | -1.13 | 126.8 | 127.7 | 126.8 | 76 |
1737564900 | 129.16 | 0 | 0.00 | 129.16 | 129.16 | 129.16 | 0 |
1737478500 | 129.16 | 0 | 0.00 | 129.16 | 129.16 | 129.16 | 0 |
1737392100 | 129.16 | 0 | 0.00 | 129.16 | 129.16 | 129.16 | 0 |
1737132900 | 129.16 | 1.8 | 1.41 | 129.41999 | 129.41999 | 129.16 | 59 |
1737046500 | 127.36 | 0 | 0.00 | 127.36 | 127.36 | 127.36 | 0 |
1736960100 | 127.36 | 0 | 0.00 | 127.36 | 127.36 | 127.36 | 0 |
1736873700 | 127.36 | 1.8 | 1.43 | 127.36 | 127.36 | 127.36 | 3 |
1736787300 | 125.56 | -3.88 | -3.00 | 125.56 | 125.56 | 125.56 | 20 |
1736528100 | 129.44 | 0 | 0.00 | 129.44 | 129.44 | 129.44 | 0 |
1736441700 | 129.44 | 0 | 0.00 | 129.44 | 129.44 | 129.44 | 0 |
1736355300 | 129.44 | 0 | 0.00 | 129.44 | 129.44 | 129.44 | 0 |
1736268900 | 129.44 | -2.26 | -1.72 | 128.63999 | 129.44 | 128.63999 | 133 |
1736182500 | 131.69999 | 3.5 | 2.73 | 131.69999 | 131.69999 | 131.69999 | 19 |
1735923300 | 128.19999 | 0 | 0.00 | 128.19999 | 128.19999 | 128.19999 | 40 |
1735836900 | 128.19999 | -1.76 | -1.35 | 128.19999 | 128.19999 | 128.19999 | 7 |
1735577700 | 129.96 | 0 | 0.00 | 129.96 | 129.96 | 129.96 | 0 |
1735318500 | 129.96 | 0 | 0.00 | 129.96 | 129.96 | 129.96 | 0 |
1734972900 | 129.96 | 4.5 | 3.59 | 128 | 129.96 | 128 | 38 |
1734713700 | 125.46 | 0 | 0.00 | 125.46 | 125.46 | 125.46 | 0 |
1734627300 | 125.46 | 0 | 0.00 | 125.46 | 125.46 | 125.46 | 0 |
1734540900 | 125.46 | -0.44 | -0.35 | 125.46 | 125.46 | 125.46 | 40 |
1734454500 | 125.9 | 0.64 | 0.51 | 125.9 | 125.9 | 125.9 | 4 |
1734368100 | 125.26 | -1.94 | -1.53 | 119.98 | 125.26 | 119.98 | 36 |
1734108900 | 127.2 | -5.34 | -4.03 | 127.2 | 127.2 | 127.2 | 40 |
1734022500 | 132.54 | -0.46 | -0.35 | 132.54 | 132.54 | 132.54 | 150 |
1733936100 | 133 | 2.42 | 1.85 | 131.18 | 133 | 131.18 | 11 |
1733849700 | 130.58 | -0.26 | -0.20 | 130.58 | 130.58 | 130.58 | 10 |
1733763300 | 130.84 | 0.32 | 0.25 | 130.5 | 130.84 | 129.26 | 24 |
1733504100 | 130.52 | 0 | 0.00 | 130.52 | 130.52 | 130.52 | 0 |
1733417700 | 130.52 | -1.16 | -0.88 | 133.18 | 133.18 | 130.52 | 31 |
1733331300 | 131.68 | 0.88 | 0.67 | 131.68 | 131.68 | 131.68 | 1 |
1733244900 | 130.8 | 1.62 | 1.25 | 132.06 | 132.06 | 130.69999 | 94 |
1733158500 | 129.18 | -1.92 | -1.46 | 129.18 | 129.18 | 129.18 | 11 |
1732899300 | 131.1 | -0.08 | -0.06 | 131.26 | 131.26 | 131.1 | 6 |
1732812900 | 131.18 | -1.88 | -1.41 | 131.68 | 131.68 | 129.6 | 10 |
1732726500 | 133.06 | 0 | 0.00 | 133.06 | 133.06 | 133.06 | 0 |
1732640100 | 133.06 | 0 | 0.00 | 133.06 | 133.06 | 133.06 | 0 |
1732553700 | 133.06 | 0 | 0.00 | 132.5 | 133.06 | 131.3 | 255 |
1732294500 | 133.06 | 9.88 | 8.02 | 126.88 | 133.06 | 126.88 | 140 |
1732176000 | 123.18 | 0 | 0.00 | 123.18 | 123.18 | 123.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.