Vontobel Financial Products GmbH (F32179)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 0.176 | -0.0045 | -2.49 | 0.161 | 0.1785 | 0.152 | 0 |
| 1741107300 | 0.1805 | 0.033 | 22.37 | 0.1645 | 0.1815 | 0.161 | 0 |
| 1741020900 | 0.1475 | -0.0035 | -2.32 | 0.1575 | 0.1575 | 0.1409999 | 0 |
| 1740761700 | 0.151 | 0.0015 | 1.00 | 0.1575 | 0.161 | 0.149 | 0 |
| 1740675300 | 0.1495 | 0.0080001 | 5.65 | 0.1465 | 0.1535 | 0.144 | 0 |
| 1740588900 | 0.1414999 | -0.018 | -11.29 | 0.1505 | 0.1515 | 0.134 | 0 |
| 1740502500 | 0.1595 | 0.0075 | 4.93 | 0.154 | 0.1605 | 0.1535 | 0 |
| 1740416100 | 0.152 | 0.0110001 | 7.80 | 0.1435 | 0.1545 | 0.1395 | 0 |
| 1740156900 | 0.1409999 | -0.0065 | -4.41 | 0.144 | 0.1475 | 0.1365 | 0 |
| 1740070500 | 0.1475 | -0.0075 | -4.84 | 0.155 | 0.1565 | 0.144 | 0 |
| 1739984100 | 0.155 | 0.0175 | 12.73 | 0.14 | 0.155 | 0.14 | 0 |
| 1739897700 | 0.1375 | -0.004 | -2.83 | 0.1485 | 0.1485 | 0.137 | 0 |
| 1739811300 | 0.1414999 | 0.0099999 | 7.60 | 0.136 | 0.145 | 0.136 | 0 |
| 1739552100 | 0.1315 | -0.0065 | -4.71 | 0.134 | 0.134 | 0.1235 | 0 |
| 1739465700 | 0.138 | -0.0195 | -12.38 | 0.1515 | 0.153 | 0.136 | 0 |
| 1739379300 | 0.1575 | -0.0035 | -2.17 | 0.158 | 0.1734999 | 0.1565 | 0 |
| 1739292900 | 0.161 | -0.003 | -1.83 | 0.163 | 0.1715 | 0.161 | 0 |
| 1739206500 | 0.164 | -0.001 | -0.61 | 0.1645 | 0.17 | 0.161 | 0 |
| 1738947300 | 0.165 | 0.017 | 11.49 | 0.1455 | 0.165 | 0.1455 | 0 |
| 1738860900 | 0.148 | -0.019 | -11.38 | 0.1665 | 0.171 | 0.148 | 0 |
| 1738774500 | 0.167 | 0.0115 | 7.40 | 0.157 | 0.1695 | 0.157 | 0 |
| 1738688100 | 0.1555 | -0.005 | -3.12 | 0.1615 | 0.166 | 0.153 | 0 |
| 1738601700 | 0.1605 | 0.014 | 9.56 | 0.1755 | 0.1815 | 0.158 | 5000 |
| 1738342500 | 0.1465 | 0.0135 | 10.15 | 0.13 | 0.148 | 0.1295 | 0 |
| 1738256100 | 0.133 | -0.0035 | -2.56 | 0.1414999 | 0.1414999 | 0.131 | 0 |
| 1738169700 | 0.1365 | 0.0315 | 30.00 | 0.131 | 0.1429999 | 0.131 | 0 |
| 1738083300 | 0.105 | -0.0045 | -4.11 | 0.104 | 0.111 | 0.1005 | 0 |
| 1737996900 | 0.1095 | -0.015 | -12.05 | 0.124 | 0.135 | 0.1095 | 0 |
| 1737737700 | 0.1245 | -0.0115 | -8.46 | 0.1325 | 0.1325 | 0.1105 | 0 |
| 1737651300 | 0.136 | -0.021 | -13.38 | 0.1475 | 0.1475 | 0.135 | 0 |
| 1737564900 | 0.157 | 0 | 0.00 | 0.157 | 0.157 | 0.157 | 0 |
| 1737478500 | 0.157 | -0.0215 | -12.04 | 0.178 | 0.1845 | 0.1565 | 0 |
| 1737392100 | 0.1785 | 0.0060001 | 3.48 | 0.1595 | 0.1825 | 0.1595 | 0 |
| 1737132900 | 0.1724999 | 0.0054999 | 3.29 | 0.1615 | 0.176 | 0.161 | 0 |
| 1737046500 | 0.167 | -0.1295 | -43.68 | 0.2595 | 0.2595 | 0.1545 | 0 |
| 1736960100 | 0.2965 | 0.0245 | 9.01 | 0.272 | 0.2985 | 0.271 | 0 |
| 1736873700 | 0.272 | -0.013 | -4.56 | 0.263 | 0.272 | 0.249 | 0 |
| 1736787300 | 0.2849999 | -0.0045 | -1.55 | 0.2805 | 0.2985 | 0.2785 | 0 |
| 1736528100 | 0.2895 | 0.0080001 | 2.84 | 0.279 | 0.2895 | 0.265 | 0 |
| 1736441700 | 0.2814999 | -0.0295 | -9.49 | 0.316 | 0.32 | 0.2775 | 0 |
| 1736355300 | 0.311 | 0.023 | 7.99 | 0.292 | 0.321 | 0.291 | 0 |
| 1736268900 | 0.288 | -0.027 | -8.57 | 0.311 | 0.315 | 0.2865 | 0 |
| 1736182500 | 0.315 | -0.074 | -19.02 | 0.385 | 0.385 | 0.2854999 | 0 |
| 1735923300 | 0.389 | 0.059 | 17.88 | 0.336 | 0.39 | 0.328 | 0 |
| 1735836900 | 0.33 | -0.012 | -3.51 | 0.334 | 0.366 | 0.321 | 0 |
| 1735577700 | 0.342 | 0.012 | 3.64 | 0.343 | 0.3449999 | 0.325 | 0 |
| 1735318500 | 0.33 | -0.014 | -4.07 | 0.334 | 0.3459999 | 0.319 | 0 |
| 1734972900 | 0.3439999 | 0.0089999 | 2.69 | 0.353 | 0.357 | 0.33 | 0 |
| 1734713700 | 0.335 | -0.007 | -2.05 | 0.351 | 0.374 | 0.333 | 0 |
| 1734627300 | 0.342 | 0.019 | 5.88 | 0.351 | 0.362 | 0.333 | 0 |
| 1734540900 | 0.323 | -0.005 | -1.52 | 0.328 | 0.336 | 0.32 | 0 |
| 1734454500 | 0.328 | -0.012 | -3.53 | 0.35 | 0.351 | 0.314 | 0 |
| 1734368100 | 0.34 | 0.019 | 5.92 | 0.323 | 0.3449999 | 0.319 | 0 |
| 1734108900 | 0.321 | 0.0225 | 7.54 | 0.313 | 0.323 | 0.2935 | 0 |
| 1734022500 | 0.2985 | -0.0045 | -1.49 | 0.2945 | 0.323 | 0.2865 | 0 |
| 1733936100 | 0.303 | -0.025 | -7.62 | 0.326 | 0.343 | 0.302 | 0 |
| 1733849700 | 0.328 | 0.0395 | 13.69 | 0.294 | 0.328 | 0.294 | 0 |
| 1733763300 | 0.2885 | -0.0575 | -16.62 | 0.333 | 0.339 | 0.2715 | 0 |
| 1733504100 | 0.3459999 | -0.08 | -18.78 | 0.4069999 | 0.421 | 0.338 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
