Vontobel Financial Products GmbH (F32159)
BIT
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 |
---|---|---|---|---|---|---|---|
1722009300 | 0.0195 | -0.001 | -4.88 | 0.02 | 0.02 | 0.019 | 0 |
1721922900 | 0.0205 | -0.003 | -12.77 | 0.0225 | 0.0235 | 0.0205 | 0 |
1721836500 | 0.0235 | -0.0015 | -6.00 | 0.0235 | 0.024 | 0.022 | 0 |
1721750100 | 0.025 | -0.0015 | -5.66 | 0.027 | 0.0275 | 0.025 | 0 |
1721663700 | 0.0265 | 0.0045 | 20.45 | 0.024 | 0.027 | 0.024 | 0 |
1721404500 | 0.022 | -0.001 | -4.35 | 0.0214999 | 0.0225 | 0.021 | 0 |
1721318100 | 0.023 | 0.0015001 | 6.98 | 0.02 | 0.023 | 0.02 | 0 |
1721231700 | 0.0214999 | -0.0045 | -17.31 | 0.026 | 0.026 | 0.0214999 | 0 |
1721145300 | 0.026 | -0.001 | -3.70 | 0.025 | 0.0265 | 0.0245 | 0 |
1721058900 | 0.027 | -0.0045 | -14.29 | 0.0285 | 0.0295 | 0.027 | 0 |
1720799700 | 0.0315 | 0.0015 | 5.00 | 0.03 | 0.0315 | 0.0285 | 0 |
1720713300 | 0.03 | -0.001 | -3.23 | 0.032 | 0.032 | 0.0295 | 0 |
1720626900 | 0.031 | -0.004 | -11.43 | 0.0325 | 0.034 | 0.031 | 0 |
1720540500 | 0.035 | 0.0015 | 4.48 | 0.034 | 0.0365 | 0.032 | 0 |
1720454100 | 0.0335 | 0.0005 | 1.52 | 0.0325 | 0.034 | 0.031 | 0 |
1720194900 | 0.033 | 0 | 0.00 | 0.033 | 0.0354999 | 0.0325 | 0 |
1720108500 | 0.033 | -0.0055 | -14.29 | 0.0365 | 0.037 | 0.0325 | 0 |
1720022100 | 0.0385 | 0.002 | 5.48 | 0.0375 | 0.0385 | 0.036 | 0 |
1719935700 | 0.0365 | -0.0035 | -8.75 | 0.0385 | 0.039 | 0.036 | 0 |
1719849300 | 0.04 | -0.0075 | -15.79 | 0.044 | 0.0445 | 0.04 | 0 |
1719590100 | 0.0475 | -0.006 | -11.21 | 0.052 | 0.0545 | 0.0475 | 0 |
1719503700 | 0.0535 | -0.0025 | -4.46 | 0.0545 | 0.056 | 0.0505 | 0 |
1719417300 | 0.056 | -0.0075 | -11.81 | 0.061 | 0.0615 | 0.056 | 0 |
1719330900 | 0.0635 | -0.0005 | -0.78 | 0.066 | 0.0675 | 0.0615 | 0 |
1719244500 | 0.064 | 0.003 | 4.92 | 0.059 | 0.065 | 0.058 | 0 |
1718985300 | 0.061 | -0.0025 | -3.94 | 0.0605 | 0.0635 | 0.058 | 0 |
1718898900 | 0.0635 | -0.0045 | -6.62 | 0.069 | 0.07 | 0.0635 | 0 |
1718812500 | 0.068 | -0.0005 | -0.73 | 0.072 | 0.072 | 0.068 | 0 |
1718726100 | 0.0685 | 0.0065 | 10.48 | 0.065 | 0.069 | 0.063 | 0 |
1718639700 | 0.062 | -0.012 | -16.22 | 0.065 | 0.0665 | 0.061 | 0 |
1718380500 | 0.074 | 0 | 0.00 | 0.0735 | 0.078 | 0.0725 | 0 |
1718294100 | 0.074 | -0.0085 | -10.30 | 0.0805 | 0.0859999 | 0.072 | 300000 |
1718207700 | 0.0825 | -0.0025 | -2.94 | 0.0885 | 0.089 | 0.0825 | 160000 |
1718121300 | 0.085 | -0.0005 | -0.58 | 0.081 | 0.0864999 | 0.08 | 70000 |
1718034900 | 0.0855 | 0.012 | 16.33 | 0.079 | 0.0869999 | 0.0775 | 100000 |
1717775700 | 0.0735 | 0.0085 | 13.08 | 0.0665 | 0.074 | 0.0645 | 0 |
1717689300 | 0.065 | 0.005 | 8.33 | 0.0615 | 0.0695 | 0.06 | 0 |
1717602900 | 0.06 | 0.0005 | 0.84 | 0.0545 | 0.06 | 0.053 | 0 |
1717516500 | 0.0595 | 0.0025 | 4.39 | 0.0625 | 0.0685 | 0.0575 | 0 |
1717430100 | 0.057 | 0.0060001 | 11.76 | 0.0595 | 0.0655 | 0.057 | 0 |
1717170900 | 0.0509999 | -0.0025 | -4.67 | 0.0509999 | 0.0535 | 0.049 | 0 |
1717084500 | 0.0535 | -0.0075 | -12.30 | 0.0585 | 0.0595 | 0.052 | 0 |
1716998100 | 0.061 | -0.005 | -7.58 | 0.0709999 | 0.0714999 | 0.06 | 0 |
1716911700 | 0.066 | -0.0045 | -6.38 | 0.066 | 0.0675 | 0.0635 | 0 |
1716825300 | 0.0704999 | -0.003 | -4.08 | 0.0655 | 0.0714999 | 0.0645 | 0 |
1716566100 | 0.0735 | -0.019 | -20.54 | 0.0825 | 0.0825 | 0.07 | 0 |
1716479700 | 0.0925 | 0.0125 | 15.63 | 0.0869999 | 0.0985 | 0.084 | 10000 |
1716393300 | 0.08 | 0.0025 | 3.23 | 0.0704999 | 0.08 | 0.07 | 0 |
1716306900 | 0.0775 | -0.001 | -1.27 | 0.0795 | 0.0845 | 0.072 | 0 |
1716220500 | 0.0785 | 0.0105 | 15.44 | 0.0735 | 0.0795 | 0.0709999 | 0 |
1715961300 | 0.068 | 0.0075 | 12.40 | 0.061 | 0.069 | 0.061 | 0 |
1715874900 | 0.0605 | 0.01 | 19.80 | 0.0545 | 0.065 | 0.0535 | 0 |
1715788500 | 0.0505 | -0.003 | -5.61 | 0.0515 | 0.054 | 0.0485 | 0 |
1715702100 | 0.0535 | 0.0045 | 9.18 | 0.052 | 0.0535 | 0.0485 | 0 |
1715615700 | 0.049 | 0.001 | 2.08 | 0.045 | 0.05 | 0.044 | 0 |
1715356500 | 0.048 | 0 | 0.00 | 0.05 | 0.0505 | 0.046 | 0 |
1715270100 | 0.048 | 0.0035 | 7.87 | 0.0425 | 0.0485 | 0.0405 | 0 |
1715183700 | 0.0445 | 0.0015001 | 3.49 | 0.044 | 0.047 | 0.0429999 | 0 |
1715097300 | 0.0429999 | -0.001 | -2.27 | 0.041 | 0.044 | 0.0395 | 0 |
1715010900 | 0.044 | 0.006 | 15.79 | 0.0405 | 0.0445 | 0.039 | 0 |
1714751700 | 0.038 | 0.0045 | 13.43 | 0.0335 | 0.038 | 0.0335 | 51400 |
1714665300 | 0.0335 | -0.0015 | -4.29 | 0.0305 | 0.034 | 0.0305 | 0 |
1714492500 | 0.035 | 0.0015 | 4.48 | 0.036 | 0.0375 | 0.034 | 0 |
1714406100 | 0.0335 | 0.0035 | 11.67 | 0.031 | 0.0335 | 0.0295 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.