Exchange Traded Fund (CSNKY)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 239.61 | -1.05 | -0.44 | 240.72 | 240.86 | 239.61 | 152 |
| 1734713700 | 240.66 | 0.51 | 0.21 | 237.7 | 240.66 | 236.72 | 255 |
| 1734627300 | 240.15 | -4.81 | -1.96 | 241.22 | 241.66 | 239.45 | 126 |
| 1734540900 | 244.96 | 0.79 | 0.32 | 244.31 | 245.35 | 244.28 | 1700 |
| 1734454500 | 244.17 | -1.56 | -0.63 | 244.17 | 245.39 | 244.09 | 368 |
| 1734368100 | 245.73 | -0.1 | -0.04 | 244.95 | 246.18 | 244.95 | 536 |
| 1734108900 | 245.83 | -3.86 | -1.55 | 247.95 | 247.95 | 245.77 | 1242 |
| 1734022500 | 249.69 | -0.74 | -0.30 | 249.47 | 249.69 | 249.12 | 761 |
| 1733936100 | 250.43 | 2.93 | 1.18 | 248.17 | 250.43 | 247.76 | 1155 |
| 1733849700 | 247.5 | -0.23 | -0.09 | 247.53 | 248.09 | 247.26 | 812 |
| 1733763300 | 247.73 | -0.8 | -0.32 | 248.91 | 248.91 | 247.73 | 504 |
| 1733504100 | 248.53 | -1.41 | -0.56 | 247.15 | 249.04 | 247.15 | 438 |
| 1733417700 | 249.94 | -1.72 | -0.68 | 250.77 | 250.77 | 249.49 | 235 |
| 1733331300 | 251.66 | 1.56 | 0.62 | 250.07 | 252.2 | 250.07 | 2263 |
| 1733244900 | 250.1 | 3.1 | 1.26 | 250.12 | 250.64 | 249.51 | 1324 |
| 1733158500 | 247 | 4.64 | 1.91 | 244.39 | 247 | 244.28 | 3685 |
| 1732899300 | 242.36 | 1.91 | 0.79 | 241 | 242.36 | 240.8 | 168 |
| 1732812900 | 240.45 | 2.43 | 1.02 | 240.59 | 241.16 | 240.44 | 291 |
| 1732726500 | 238.02 | -1.2 | -0.50 | 238.97 | 239.48 | 237.76 | 2039 |
| 1732640100 | 239.22 | -1.28 | -0.53 | 238.57 | 239.22 | 238.3 | 201 |
| 1732553700 | 240.5 | 0.8 | 0.33 | 241.11 | 241.11 | 240.32 | 194 |
| 1732294500 | 239.7 | 4.9 | 2.09 | 239.41 | 240 | 237.78 | 477 |
| 1732208100 | 234.8 | 1.65 | 0.71 | 235.22 | 235.48 | 234.8 | 917 |
| 1732121700 | 233.15 | -1.65 | -0.70 | 234.75 | 234.75 | 233.15 | 1185 |
| 1732035300 | 234.8 | -0.06 | -0.03 | 234.8 | 234.8 | 233.35 | 413 |
| 1731948900 | 234.86 | 0.33 | 0.14 | 235.21 | 235.28 | 234.67 | 1449 |
| 1731689700 | 234.53 | -2.86 | -1.20 | 235.45 | 235.79 | 234.26 | 839 |
| 1731603300 | 237.39 | 0.91 | 0.38 | 237.68 | 237.7 | 236.88 | 244 |
| 1731516900 | 236.48 | -4.4 | -1.83 | 236.39 | 237.17 | 236.08 | 1715 |
| 1731430500 | 240.88 | -2.48 | -1.02 | 242.32 | 242.32 | 240.88 | 39 |
| 1731344100 | 243.36 | 4.18 | 1.75 | 242.18 | 243.64 | 241.91 | 211 |
| 1731084900 | 239.18 | -0.24 | -0.10 | 240.18 | 240.18 | 238.84 | 434 |
| 1730998500 | 239.42 | -0.21 | -0.09 | 238.54 | 239.42 | 238.08 | 191 |
| 1730912100 | 239.63 | 3.41 | 1.44 | 242.06 | 243.2 | 239.63 | 795 |
| 1730825700 | 236.22 | 3.24 | 1.39 | 233.87 | 236.22 | 233.5 | 746 |
| 1730739300 | 232.98 | -1.41 | -0.60 | 232.84 | 233.65 | 232.74 | 1771 |
| 1730480100 | 234.39 | 2.39 | 1.03 | 231.64 | 234.39 | 231.64 | 129 |
| 1730393700 | 232 | -5.38 | -2.27 | 235.25 | 235.25 | 231.68 | 306 |
| 1730307300 | 237.38 | 1.18 | 0.50 | 239.99 | 239.99 | 237.38 | 1602 |
| 1730220900 | 236.2 | 2.66 | 1.14 | 236.63 | 236.77 | 235.96 | 1918 |
| 1730134500 | 233.54 | 0.11 | 0.05 | 234.68 | 234.68 | 233.15 | 302 |
| 1729871700 | 233.43 | 1.29 | 0.56 | 232.18 | 233.43 | 232.08 | 157 |
| 1729785300 | 232.14 | 0.86 | 0.37 | 233.02 | 233.4 | 232.09 | 1119 |
| 1729698900 | 231.28 | -4.47 | -1.90 | 232.61 | 233.48 | 230.84 | 1101 |
| 1729612500 | 235.75 | -4.14 | -1.73 | 236.55 | 236.55 | 235.26 | 611 |
| 1729526100 | 239.89 | -1.81 | -0.75 | 241.07 | 242.04 | 239.89 | 59 |
| 1729266900 | 241.7 | -1.27 | -0.52 | 241.51 | 242.15 | 241.36 | 2004 |
| 1729180500 | 242.97 | 0.15 | 0.06 | 242.25 | 244.25 | 242.07 | 156 |
| 1729094100 | 242.82 | 0.05 | 0.02 | 241.52 | 242.82 | 241.51 | 1585 |
| 1729007700 | 242.77 | -2.83 | -1.15 | 246.17 | 246.17 | 242.77 | 199 |
| 1728921300 | 245.6 | 0.95 | 0.39 | 244.56 | 246 | 244.05 | 315 |
| 1728662100 | 244.65 | 2.04 | 0.84 | 243.39 | 245 | 243.36 | 358 |
| 1728575700 | 242.61 | -0.29 | -0.12 | 242.3 | 242.62 | 241.22 | 515 |
| 1728489300 | 242.9 | -0.1 | -0.04 | 241.97 | 242.9 | 241.82 | 117 |
| 1728402900 | 243 | 1.9 | 0.79 | 240.17 | 243 | 240.17 | 340 |
| 1728316500 | 241.1 | -2.16 | -0.89 | 242.94 | 243.02 | 240.43 | 187 |
| 1728057300 | 243.26 | 4.17 | 1.74 | 239.75 | 243.54 | 239.75 | 555 |
| 1727970900 | 239.09 | 0.23 | 0.10 | 238.29 | 239.09 | 237.71 | 437 |
| 1727884500 | 238.86 | -0.45 | -0.19 | 238.79 | 239.16 | 238.1 | 260 |
| 1727798100 | 239.31 | 0.8 | 0.34 | 242.13 | 243.09 | 239.31 | 3070 |
| 1727711700 | 238.51 | -1.42 | -0.59 | 239.92 | 241.24 | 238.44 | 3220 |
| 1727452500 | 239.93 | -1.97 | -0.81 | 241.87 | 241.88 | 238 | 829 |
| 1727366100 | 241.9 | 4.96 | 2.09 | 240.93 | 244 | 240.93 | 3295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
