Vontobel Financial Products GmbH (F32179)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 0.505 | -0.035 | -6.48 | 0.506 | 0.542 | 0.485 | 0 |
| 1721922900 | 0.54 | 0.03 | 5.88 | 0.519 | 0.555 | 0.519 | 0 |
| 1721836500 | 0.51 | 0.098 | 23.79 | 0.471 | 0.548 | 0.471 | 0 |
| 1721750100 | 0.412 | 0 | 0.00 | 0.396 | 0.428 | 0.385 | 0 |
| 1721663700 | 0.412 | -0.042 | -9.25 | 0.426 | 0.436 | 0.403 | 0 |
| 1721404500 | 0.454 | 0.033 | 7.84 | 0.417 | 0.46 | 0.4079999 | 0 |
| 1721318100 | 0.421 | 0.006 | 1.45 | 0.4099999 | 0.422 | 0.398 | 0 |
| 1721231700 | 0.415 | 0 | 0.00 | 0.406 | 0.437 | 0.404 | 0 |
| 1721145300 | 0.415 | 0.032 | 8.36 | 0.384 | 0.417 | 0.383 | 0 |
| 1721058900 | 0.383 | 0.05 | 15.02 | 0.325 | 0.39 | 0.325 | 0 |
| 1720799700 | 0.333 | -0.039 | -10.48 | 0.365 | 0.368 | 0.327 | 0 |
| 1720713300 | 0.372 | -0.037 | -9.05 | 0.394 | 0.395 | 0.368 | 0 |
| 1720626900 | 0.4089999 | -0.04 | -8.91 | 0.439 | 0.45 | 0.406 | 0 |
| 1720540500 | 0.449 | 0.036 | 8.72 | 0.406 | 0.449 | 0.395 | 0 |
| 1720454100 | 0.413 | 0.046 | 12.53 | 0.385 | 0.415 | 0.359 | 0 |
| 1720194900 | 0.367 | 0.011 | 3.09 | 0.353 | 0.372 | 0.342 | 0 |
| 1720108500 | 0.356 | -0.006 | -1.66 | 0.342 | 0.362 | 0.342 | 0 |
| 1720022100 | 0.362 | -0.023 | -5.97 | 0.37 | 0.371 | 0.341 | 0 |
| 1719935700 | 0.385 | 0.012 | 3.22 | 0.362 | 0.4 | 0.362 | 0 |
| 1719849300 | 0.373 | -0.002 | -0.53 | 0.34 | 0.376 | 0.321 | 0 |
| 1719590100 | 0.375 | 0.007 | 1.90 | 0.367 | 0.381 | 0.362 | 0 |
| 1719503700 | 0.368 | 0.028 | 8.24 | 0.334 | 0.368 | 0.322 | 0 |
| 1719417300 | 0.34 | 0.019 | 5.92 | 0.314 | 0.353 | 0.2955 | 0 |
| 1719330900 | 0.321 | -0.02 | -5.87 | 0.34 | 0.352 | 0.318 | 0 |
| 1719244500 | 0.341 | -0.025 | -6.83 | 0.361 | 0.365 | 0.334 | 0 |
| 1718985300 | 0.366 | -0.008 | -2.14 | 0.369 | 0.383 | 0.36 | 0 |
| 1718898900 | 0.374 | -0.021 | -5.32 | 0.398 | 0.398 | 0.371 | 0 |
| 1718812500 | 0.395 | 0.01 | 2.60 | 0.393 | 0.402 | 0.383 | 0 |
| 1718726100 | 0.385 | 0.015 | 4.05 | 0.355 | 0.388 | 0.354 | 0 |
| 1718639700 | 0.37 | -0.009 | -2.37 | 0.365 | 0.4089999 | 0.365 | 0 |
| 1718380500 | 0.379 | 0.041 | 12.13 | 0.326 | 0.387 | 0.325 | 0 |
| 1718294100 | 0.338 | 0.009 | 2.74 | 0.327 | 0.341 | 0.316 | 0 |
| 1718207700 | 0.329 | 0.007 | 2.17 | 0.317 | 0.332 | 0.31 | 0 |
| 1718121300 | 0.322 | 0.016 | 5.23 | 0.3 | 0.333 | 0.296 | 0 |
| 1718034900 | 0.306 | 0.0335 | 12.29 | 0.304 | 0.313 | 0.304 | 0 |
| 1717775700 | 0.2725 | -0.001 | -0.37 | 0.2705 | 0.29 | 0.2635 | 0 |
| 1717689300 | 0.2735 | -0.021 | -7.13 | 0.2805 | 0.2834999 | 0.2665 | 0 |
| 1717602900 | 0.2945 | -0.0355 | -10.76 | 0.32 | 0.33 | 0.29 | 0 |
| 1717516500 | 0.33 | 0.005 | 1.54 | 0.321 | 0.332 | 0.315 | 0 |
| 1717430100 | 0.325 | -0.01 | -2.99 | 0.316 | 0.332 | 0.313 | 0 |
| 1717170900 | 0.335 | 0.002 | 0.60 | 0.332 | 0.338 | 0.325 | 0 |
| 1717084500 | 0.333 | -0.015 | -4.31 | 0.363 | 0.367 | 0.333 | 0 |
| 1716998100 | 0.3479999 | 0.0349999 | 11.18 | 0.316 | 0.3479999 | 0.316 | 0 |
| 1716911700 | 0.313 | 0.015 | 5.03 | 0.2935 | 0.318 | 0.2849999 | 0 |
| 1716825300 | 0.298 | -0.007 | -2.30 | 0.304 | 0.306 | 0.2965 | 0 |
| 1716566100 | 0.305 | 0.003 | 0.99 | 0.316 | 0.316 | 0.2895 | 0 |
| 1716479700 | 0.302 | 0 | 0.00 | 0.2945 | 0.305 | 0.2935 | 0 |
| 1716393300 | 0.302 | 0.0315 | 11.65 | 0.269 | 0.304 | 0.267 | 0 |
| 1716306900 | 0.2705 | 0.0165 | 6.50 | 0.2555 | 0.271 | 0.2545 | 0 |
| 1716220500 | 0.254 | 0.008 | 3.25 | 0.2435 | 0.255 | 0.241 | 0 |
| 1715961300 | 0.246 | 0.005 | 2.07 | 0.2475 | 0.253 | 0.238 | 0 |
| 1715874900 | 0.241 | 0.002 | 0.84 | 0.2395 | 0.2495 | 0.239 | 0 |
| 1715788500 | 0.239 | 0.0025 | 1.06 | 0.2285 | 0.26 | 0.2285 | 0 |
| 1715702100 | 0.2365 | -0.012 | -4.83 | 0.252 | 0.2525 | 0.235 | 0 |
| 1715615700 | 0.2485 | 0.008 | 3.33 | 0.2325 | 0.2485 | 0.2325 | 0 |
| 1715356500 | 0.2405 | 0.0005 | 0.21 | 0.2405 | 0.241 | 0.227 | 0 |
| 1715270100 | 0.24 | 0.0025 | 1.05 | 0.2385 | 0.254 | 0.237 | 0 |
| 1715183700 | 0.2375 | 0.0015 | 0.64 | 0.234 | 0.2415 | 0.2285 | 0 |
| 1715097300 | 0.236 | -0.014 | -5.60 | 0.246 | 0.255 | 0.2355 | 0 |
| 1715010900 | 0.25 | 0.0025 | 1.01 | 0.245 | 0.2565 | 0.241 | 0 |
| 1714751700 | 0.2475 | -0.025 | -9.17 | 0.2675 | 0.272 | 0.231 | 0 |
| 1714665300 | 0.2725 | 0.0085 | 3.22 | 0.264 | 0.277 | 0.255 | 0 |
| 1714492500 | 0.264 | 0.008 | 3.13 | 0.249 | 0.265 | 0.2445 | 0 |
| 1714406100 | 0.256 | 0.0215 | 9.17 | 0.23 | 0.259 | 0.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
