Vontobel Financial Products GmbH (F19433)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 1.855 | -0.07 | -3.39 | 1.88 | 1.88 | 1.785 | 0 |
| 1721058900 | 1.92 | -0.09 | -4.48 | 1.935 | 1.95 | 1.885 | 0 |
| 1720799700 | 2.0099999 | 0.04 | 2.03 | 2 | 2.055 | 1.98 | 0 |
| 1720713300 | 1.97 | -0.02 | -1.01 | 2 | 2.005 | 1.91 | 0 |
| 1720626900 | 1.99 | 0.04 | 2.31 | 1.87 | 1.99 | 1.86 | 0 |
| 1720540500 | 1.945 | -0.11 | -5.35 | 2.025 | 2.025 | 1.945 | 0 |
| 1720454100 | 2.055 | -0.16 | -7.22 | 2.06 | 2.07 | 2.005 | 0 |
| 1720194900 | 2.215 | 0.02 | 1.14 | 2.145 | 2.225 | 2.145 | 0 |
| 1720108500 | 2.19 | 0.11 | 5.04 | 2.13 | 2.19 | 2.1 | 0 |
| 1720022100 | 2.085 | -0.07 | -3.02 | 2.125 | 2.1349999 | 2.045 | 0 |
| 1719935700 | 2.15 | 0.07 | 3.37 | 2.145 | 2.195 | 2.115 | 0 |
| 1719849300 | 2.08 | 0.12 | 5.85 | 2.0099999 | 2.08 | 1.99 | 0 |
| 1719590100 | 1.965 | -0.04 | -1.75 | 2.05 | 2.09 | 1.945 | 0 |
| 1719503700 | 2 | 0.12 | 6.38 | 1.925 | 2.02 | 1.915 | 0 |
| 1719417300 | 1.88 | -0.09 | -4.33 | 1.945 | 1.985 | 1.875 | 0 |
| 1719330900 | 1.965 | -0.02 | -0.76 | 1.99 | 1.995 | 1.935 | 0 |
| 1719244500 | 1.98 | -0.02 | -0.75 | 1.915 | 1.985 | 1.88 | 0 |
| 1718985300 | 1.995 | 0.06 | 3.10 | 1.96 | 2.015 | 1.94 | 0 |
| 1718898900 | 1.935 | -0.01 | -0.26 | 1.91 | 1.985 | 1.895 | 0 |
| 1718812500 | 1.94 | 0.03 | 1.57 | 1.935 | 1.97 | 1.89 | 0 |
| 1718726100 | 1.91 | 0.14 | 7.61 | 1.825 | 1.92 | 1.78 | 0 |
| 1718639700 | 1.775 | 0.1 | 5.97 | 1.65 | 1.775 | 1.635 | 0 |
| 1718380500 | 1.675 | 0.01 | 0.30 | 1.655 | 1.755 | 1.645 | 0 |
| 1718294100 | 1.67 | 0.04 | 2.77 | 1.6399999 | 1.71 | 1.595 | 0 |
| 1718207700 | 1.625 | 0.02 | 1.25 | 1.66 | 1.73 | 1.61 | 0 |
| 1718121300 | 1.605 | 0.07 | 4.22 | 1.57 | 1.61 | 1.56 | 0 |
| 1718034900 | 1.54 | 0.12 | 8.45 | 1.421 | 1.54 | 1.395 | 0 |
| 1717775700 | 1.42 | 0.03 | 2.31 | 1.423 | 1.469 | 1.387 | 0 |
| 1717689300 | 1.3879999 | 0.21 | 17.93 | 1.309 | 1.3879999 | 1.284 | 0 |
| 1717602900 | 1.177 | -0.02 | -1.92 | 1.2 | 1.2549999 | 1.175 | 0 |
| 1717516500 | 1.2 | -0.09 | -7.05 | 1.218 | 1.223 | 1.133 | 0 |
| 1717430100 | 1.291 | -0.27 | -17.51 | 1.51 | 1.565 | 1.291 | 0 |
| 1717170900 | 1.565 | -0.12 | -7.12 | 1.605 | 1.66 | 1.555 | 0 |
| 1717084500 | 1.685 | -0.08 | -4.53 | 1.74 | 1.755 | 1.665 | 0 |
| 1716998100 | 1.765 | -0.01 | -0.56 | 1.815 | 1.865 | 1.76 | 0 |
| 1716911700 | 1.775 | 0.1 | 5.65 | 1.7 | 1.775 | 1.685 | 0 |
| 1716825300 | 1.68 | 0.12 | 7.35 | 1.6299999 | 1.68 | 1.61 | 0 |
| 1716566100 | 1.565 | -0.01 | -0.32 | 1.55 | 1.595 | 1.486 | 0 |
| 1716479700 | 1.57 | -0.08 | -4.56 | 1.54 | 1.68 | 1.54 | 0 |
| 1716393300 | 1.645 | -0.07 | -3.80 | 1.635 | 1.655 | 1.575 | 0 |
| 1716306900 | 1.71 | -0.08 | -4.20 | 1.72 | 1.725 | 1.615 | 0 |
| 1716220500 | 1.785 | 0.03 | 1.71 | 1.82 | 1.825 | 1.725 | 0 |
| 1715961300 | 1.755 | 0.05 | 2.93 | 1.765 | 1.78 | 1.715 | 0 |
| 1715874900 | 1.705 | 0.04 | 2.40 | 1.71 | 1.77 | 1.645 | 0 |
| 1715788500 | 1.665 | 0.02 | 1.22 | 1.7 | 1.71 | 1.535 | 0 |
| 1715702100 | 1.645 | -0.09 | -5.19 | 1.755 | 1.76 | 1.645 | 0 |
| 1715615700 | 1.735 | -0.05 | -2.80 | 1.68 | 1.79 | 1.68 | 0 |
| 1715356500 | 1.785 | 0 | 0.00 | 1.86 | 1.865 | 1.785 | 0 |
| 1715270100 | 1.785 | 0.01 | 0.56 | 1.81 | 1.855 | 1.78 | 0 |
| 1715183700 | 1.775 | 0.04 | 2.31 | 1.695 | 1.775 | 1.615 | 0 |
| 1715097300 | 1.735 | -0.03 | -1.70 | 1.775 | 1.785 | 1.675 | 0 |
| 1715010900 | 1.765 | -0.01 | -0.56 | 1.765 | 1.805 | 1.76 | 0 |
| 1714751700 | 1.775 | -0.01 | -0.28 | 1.82 | 1.85 | 1.74 | 0 |
| 1714665300 | 1.78 | -0.3 | -14.22 | 1.835 | 1.87 | 1.75 | 0 |
| 1714492500 | 2.075 | -0.06 | -2.81 | 2.11 | 2.185 | 1.98 | 0 |
| 1714406100 | 2.1349999 | -0.11 | -4.69 | 2.165 | 2.225 | 2.13 | 0 |
| 1714146900 | 2.24 | 0.17 | 8.21 | 2.225 | 2.265 | 2.185 | 0 |
| 1714060500 | 2.07 | -0.08 | -3.72 | 2.14 | 2.16 | 2.05 | 0 |
| 1713974100 | 2.15 | 0.05 | 2.38 | 2.17 | 2.19 | 2.105 | 0 |
| 1713887700 | 2.1 | 0.1 | 4.74 | 2.06 | 2.12 | 1.95 | 0 |
| 1713801300 | 2.005 | -0.06 | -2.91 | 1.975 | 2.0299999 | 1.925 | 0 |
| 1713542100 | 2.065 | 0.05 | 2.48 | 2.21 | 2.21 | 1.965 | 0 |
| 1713455700 | 2.015 | -0.2 | -9.03 | 2.085 | 2.09 | 1.95 | 0 |
| 1713369300 | 2.215 | -0.14 | -5.74 | 2.29 | 2.31 | 2.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of INK [Qtum] (INKBTC).](/common/images/company/COIN_INKUSD.png){kind=small}
