Bitcoin Group SE (1ADE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -8.16831683168 | 40.4 | 40.4 | 35.35 | 1000 | 37.58043609 | DE |
| 4 | -11.8 | -24.1308793456 | 48.9 | 49.7 | 35.15 | 2701 | 40.83500972 | DE |
| 12 | -18.5 | -33.273381295 | 55.6 | 58 | 35.15 | 2726 | 48.2639592 | DE |
| 26 | -13 | -25.9481037924 | 50.1 | 72 | 35.15 | 2718 | 54.22266612 | DE |
| 52 | -3.25 | -8.05452292441 | 40.35 | 72 | 35.15 | 2672 | 54.58220857 | DE |
| 156 | 14.8 | 66.3677130045 | 22.3 | 72 | 22.3 | 2399 | 53.20110334 | DE |
| 260 | 14.8 | 66.3677130045 | 22.3 | 72 | 22.3 | 2399 | 53.20110334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 37.85 | 1.95 | 5.43 | 35.35 | 37.85 | 35.35 | 637 |
| 1741625700 | 35.9 | -1.3 | -3.49 | 37.5 | 37.5 | 35.55 | 688 |
| 1741366500 | 37.2 | -1.8 | -4.62 | 37.6 | 38.35 | 37.15 | 860 |
| 1741280100 | 39 | 1 | 2.63 | 39.6 | 39.6 | 38 | 517 |
| 1741193700 | 38 | 0.7 | 1.88 | 39.9 | 39.9 | 37.95 | 2246 |
| 1741107300 | 37.3 | -1.05 | -2.74 | 40.4 | 40.4 | 36.05 | 688 |
| 1741020900 | 38.35 | 0.95 | 2.54 | 40.8 | 41.9 | 38.35 | 4455 |
| 1740761700 | 37.4 | -0.35 | -0.93 | 35.8 | 38.4 | 35.75 | 1448 |
| 1740675300 | 37.75 | 0.5 | 1.34 | 36.5 | 37.9 | 36.45 | 1186 |
| 1740588900 | 37.25 | 0.75 | 2.05 | 37.5 | 38 | 36.2 | 3276 |
| 1740502500 | 36.5 | -2.95 | -7.48 | 38.65 | 38.65 | 35.15 | 5490 |
| 1740416100 | 39.45 | -1.95 | -4.71 | 43.95 | 43.95 | 39 | 2461 |
| 1740156900 | 41.4 | 3.65 | 9.67 | 40.1 | 42 | 39.25 | 2572 |
| 1740070500 | 37.75 | -7.5 | -16.57 | 43.75 | 43.75 | 37.75 | 10088 |
| 1739984100 | 45.25 | 0.75 | 1.69 | 45.8 | 45.8 | 43.65 | 2754 |
| 1739897700 | 44.5 | -3.6 | -7.48 | 47 | 47.85 | 44.5 | 3275 |
| 1739811300 | 48.1 | 1.15 | 2.45 | 48.6 | 48.6 | 47.3 | 1173 |
| 1739552100 | 46.95 | -0.5 | -1.05 | 47 | 48.75 | 45.55 | 5328 |
| 1739465700 | 47.45 | -0.55 | -1.15 | 49.35 | 49.35 | 47.15 | 1366 |
| 1739379300 | 48 | -0.45 | -0.93 | 47.55 | 49.7 | 47.55 | 2807 |
| 1739292900 | 48.45 | -0.65 | -1.32 | 48.9 | 49.6 | 48.4 | 1337 |
| 1739206500 | 49.1 | -0.15 | -0.30 | 49.25 | 50.3 | 48.65 | 746 |
| 1738947300 | 49.25 | -0.75 | -1.50 | 49.3 | 49.8 | 48.6 | 992 |
| 1738860900 | 50 | 0.45 | 0.91 | 49.3 | 50.8 | 49.05 | 1149 |
| 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 | 1.4 | 2.66 | 54 | 54 | 52.1 | 1520 |
| 1737564900 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
