Bitcoin Group SE (1ADE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.95 | -7.32838589981 | 53.9 | 53.9 | 47.15 | 1705 | 50.29781767 | DE |
| 4 | -4.55 | -8.34862385321 | 54.5 | 56.5 | 47.15 | 2426 | 52.1912168 | DE |
| 12 | -15.75 | -23.9726027397 | 65.7 | 68.9 | 47.15 | 3100 | 55.52775856 | DE |
| 26 | 0.95 | 1.9387755102 | 49 | 72 | 45.6 | 2579 | 56.04253538 | DE |
| 52 | 16.15 | 47.7810650888 | 33.8 | 72 | 33.25 | 2614 | 54.73740397 | DE |
| 156 | 27.65 | 123.99103139 | 22.3 | 72 | 22.3 | 2393 | 54.19959743 | DE |
| 260 | 27.65 | 123.99103139 | 22.3 | 72 | 22.3 | 2393 | 54.19959743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738774500 | 49.55 | 0.2 | 0.41 | 48.55 | 50 | 48.55 | 1027 |
| 1738688100 | 49.35 | -0.95 | -1.89 | 50.8 | 50.9 | 49.2 | 1231 |
| 1738601700 | 50.3 | -0.5 | -0.98 | 51.5 | 51.5 | 47.15 | 4050 |
| 1738342500 | 50.8 | -1.2 | -2.31 | 53.4 | 53.4 | 50.8 | 1537 |
| 1738256100 | 52 | 1.4 | 2.77 | 53.9 | 53.9 | 51.3 | 678 |
| 1738169700 | 50.6 | -1.4 | -2.69 | 52 | 52 | 50.6 | 1208 |
| 1738083300 | 52 | 0.1 | 0.19 | 51.7 | 52.1 | 51.1 | 608 |
| 1737996900 | 51.9 | -1.1 | -2.08 | 53.8 | 53.8 | 50 | 10058 |
| 1737737700 | 53 | -1 | -1.85 | 55.9 | 56.5 | 52.3 | 3534 |
| 1737651300 | 54 | 1.7 | 3.25 | 54 | 54 | 52.1 | 1520 |
| 1737564900 | 52.3 | -0.3 | -0.57 | 52.5 | 53.5 | 52.2 | 841 |
| 1737478500 | 52.6 | -1.1 | -2.05 | 53.8 | 54.7 | 52.2 | 3059 |
| 1737392100 | 53.7 | 0.4 | 0.75 | 55 | 56.3 | 53.6 | 6327 |
| 1737132900 | 53.3 | 1.1 | 2.11 | 53.9 | 54.5 | 52.8 | 1499 |
| 1737046500 | 52.2 | -1.1 | -2.06 | 53.1 | 53.5 | 52.2 | 684 |
| 1736960100 | 53.3 | 0.3 | 0.57 | 53 | 53.5 | 52.2 | 1539 |
| 1736873700 | 53 | 1.3 | 2.51 | 51.9 | 53.7 | 51.9 | 1024 |
| 1736787300 | 51.7 | -1.6 | -3.00 | 50.6 | 51.8 | 50.2 | 2756 |
| 1736528100 | 53.3 | 1.3 | 2.50 | 53 | 53.3 | 52 | 1976 |
| 1736441700 | 52 | 0 | 0.00 | 54.5 | 54.5 | 51.1 | 1773 |
| 1736355300 | 52 | -1.9 | -3.53 | 54 | 54 | 52 | 3424 |
| 1736268900 | 53.9 | -2.5 | -4.43 | 55.5 | 55.8 | 53.2 | 4067 |
| 1736182500 | 56.4 | 2.8 | 5.22 | 55.7 | 56.4 | 54.2 | 2771 |
| 1735923300 | 53.6 | 0.3 | 0.56 | 58 | 58 | 52.8 | 2405 |
| 1735836900 | 53.3 | 2 | 3.90 | 52.9 | 53.8 | 51.4 | 4516 |
| 1735577700 | 51.3 | 0.1 | 0.20 | 52.8 | 52.8 | 49.9 | 2428 |
| 1735318500 | 51.2 | 0.6 | 1.19 | 52.9 | 52.9 | 51.1 | 1006 |
| 1734972900 | 50.6 | -1.1 | -2.13 | 55.7 | 55.7 | 50.6 | 2563 |
| 1734713700 | 51.7 | -2.9 | -5.31 | 53.9 | 54.1 | 47.8 | 6303 |
| 1734627300 | 54.6 | 1.8 | 3.41 | 52.1 | 57.7 | 51.5 | 7887 |
| 1734540900 | 52.8 | -0.7 | -1.31 | 52.3 | 53 | 51.3 | 1334 |
| 1734454500 | 53.5 | -1.4 | -2.55 | 55.6 | 55.6 | 51.5 | 5510 |
| 1734368100 | 54.9 | 0.9 | 1.67 | 56.9 | 56.9 | 54.1 | 799 |
| 1734108900 | 54 | -1 | -1.82 | 57.9 | 57.9 | 53.7 | 389 |
| 1734022500 | 55 | -1.1 | -1.96 | 54.8 | 56.8 | 54.8 | 1998 |
| 1733936100 | 56.1 | 2.9 | 5.45 | 53.5 | 56.2 | 53.5 | 3796 |
| 1733849700 | 53.2 | -1.9 | -3.45 | 55.1 | 55.1 | 53 | 2479 |
| 1733763300 | 55.1 | -0.8 | -1.43 | 55 | 55.6 | 54.1 | 1511 |
| 1733504100 | 55.9 | -0.7 | -1.24 | 58.7 | 58.7 | 54.4 | 3275 |
| 1733417700 | 56.6 | 1.6 | 2.91 | 57.7 | 59.5 | 56.5 | 11459 |
| 1733331300 | 55 | 0.8 | 1.48 | 55.9 | 55.9 | 53.5 | 1213 |
| 1733244900 | 54.2 | -1 | -1.81 | 54.3 | 55.4 | 53.5 | 4401 |
| 1733158500 | 55.2 | -2.2 | -3.83 | 56.2 | 56.6 | 50.7 | 2583 |
| 1732899300 | 57.4 | -0.5 | -0.86 | 56.2 | 59.3 | 56.2 | 1772 |
| 1732812900 | 57.9 | 0 | 0.00 | 59 | 59.1 | 56.1 | 1624 |
| 1732726500 | 57.9 | 1.2 | 2.12 | 58 | 58 | 55.4 | 998 |
| 1732640100 | 56.7 | -2 | -3.41 | 56.5 | 56.8 | 54.2 | 4562 |
| 1732553700 | 58.7 | -1 | -1.68 | 62 | 64.7 | 56.6 | 7795 |
| 1732294500 | 59.7 | -4.4 | -6.86 | 65.599999 | 66.3 | 58.5 | 5887 |
| 1732208100 | 64.099999 | -1.1 | -1.69 | 67.2 | 68 | 64.099999 | 7708 |
| 1732121700 | 65.2 | 0.2 | 0.31 | 64.099999 | 67.3 | 64.099999 | 2021 |
| 1732035300 | 65 | -1.6 | -2.40 | 67.8 | 67.8 | 65 | 1459 |
| 1731948900 | 66.599999 | 1.8 | 2.78 | 67 | 67.7 | 64.4 | 2475 |
| 1731689700 | 64.8 | -0.7 | -1.07 | 67.8 | 67.8 | 63.8 | 2061 |
| 1731603300 | 65.5 | -2 | -2.96 | 65.7 | 68.9 | 65 | 4848 |
| 1731516900 | 67.5 | 3.7 | 5.80 | 63 | 68 | 62.7 | 9279 |
| 1731430500 | 63.8 | -4.6 | -6.73 | 71.4 | 72 | 61 | 14891 |
| 1731344100 | 68.4 | 8.5 | 14.19 | 65.599999 | 69.1 | 64.5 | 12904 |
| 1731084900 | 59.9 | -1.1 | -1.80 | 60.4 | 61.4 | 59 | 2837 |
| 1730998500 | 61 | 1.9 | 3.21 | 61 | 61 | 58.9 | 3800 |
| 1730912100 | 59.1 | 5.3 | 9.85 | 58.6 | 61.3 | 57.2 | 15539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
