Vontobel Financial Products GmbH (F34642)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 59.5 | -9.15 | -13.33 | 69.2 | 69.2 | 57.55 | 823 |
| 1742403300 | 68.65 | 0.43 | 0.63 | 67.72 | 70.3 | 66.4 | 400 |
| 1742316900 | 68.22 | 7.4 | 12.17 | 63.1 | 68.62 | 61.62 | 300 |
| 1742230500 | 60.82 | 4.17 | 7.36 | 59.62 | 61.57 | 55.62 | 0 |
| 1741971300 | 56.65 | 6.88 | 13.82 | 50.32 | 57.3 | 46.35 | 0 |
| 1741884900 | 49.77 | -4.13 | -7.66 | 53.17 | 54.37 | 49.07 | 0 |
| 1741798500 | 53.9 | 6.7 | 14.19 | 49 | 54.75 | 47.72 | 0 |
| 1741712100 | 47.2 | -4.92 | -9.44 | 51.3 | 54.6 | 45.2 | 0 |
| 1741625700 | 52.12 | -11.33 | -17.86 | 64.519999 | 65 | 49.67 | 10 |
| 1741366500 | 63.45 | -7.15 | -10.13 | 67.3 | 70.52 | 61.35 | 190 |
| 1741280100 | 70.6 | 7.8 | 12.42 | 65.269999 | 72.65 | 61.32 | 275 |
| 1741193700 | 62.8 | 14.83 | 30.92 | 51.6 | 63.9 | 50.37 | 280 |
| 1741107300 | 47.97 | -11.25 | -19.00 | 55.25 | 55.52 | 43.42 | 120 |
| 1741020900 | 59.22 | 8.65 | 17.11 | 51.12 | 59.42 | 49.75 | 105 |
| 1740761700 | 50.57 | -2.35 | -4.44 | 50.57 | 52.87 | 50.52 | 17 |
| 1740675300 | 52.92 | 0.07 | 0.13 | 51.85 | 53.47 | 50.62 | 0 |
| 1740588900 | 52.85 | 6.95 | 15.14 | 48.32 | 52.85 | 47.92 | 380 |
| 1740502500 | 45.9 | 5 | 12.22 | 42.17 | 46.25 | 40.95 | 50 |
| 1740416100 | 40.9 | 0.5 | 1.24 | 40.6 | 42.15 | 37.75 | 838 |
| 1740156900 | 40.4 | 0.25 | 0.62 | 40.1 | 40.75 | 38.5 | 0 |
| 1740070500 | 40.15 | -0.8 | -1.95 | 41.05 | 42.2 | 39.75 | 550 |
| 1739984100 | 40.95 | -1.5 | -3.53 | 42.77 | 45 | 40.9 | 450 |
| 1739897700 | 42.45 | 2.58 | 6.47 | 40.5 | 42.6 | 40.15 | 1410 |
| 1739811300 | 39.87 | 3.2 | 8.73 | 36.87 | 41.82 | 36.87 | 0 |
| 1739552100 | 36.67 | 2.1 | 6.07 | 34.02 | 37.92 | 34.02 | 0 |
| 1739465700 | 34.57 | -1.75 | -4.82 | 37.65 | 37.9 | 31.97 | 350 |
| 1739379300 | 36.32 | -0.25 | -0.68 | 37.4 | 40.52 | 35.67 | 0 |
| 1739292900 | 36.57 | -1.9 | -4.94 | 39.47 | 40.95 | 31.88 | 550 |
| 1739206500 | 38.47 | 0.9 | 2.40 | 38.57 | 38.97 | 37.02 | 0 |
| 1738947300 | 37.57 | 2.6 | 7.43 | 34.45 | 37.87 | 34.45 | 1010 |
| 1738860900 | 34.97 | 5.53 | 18.78 | 29.57 | 34.97 | 29.57 | 525 |
| 1738774500 | 29.44 | 0.11 | 0.38 | 29.08 | 30.66 | 28.69 | 0 |
| 1738688100 | 29.33 | 1.27 | 4.53 | 29.35 | 29.59 | 27.21 | 300 |
| 1738601700 | 28.06 | -1.5 | -5.07 | 26.25 | 28.93 | 24.95 | 2011 |
| 1738342500 | 29.56 | -1.18 | -3.84 | 31.42 | 31.95 | 29.12 | 700 |
| 1738256100 | 30.74 | -0.17 | -0.55 | 31.22 | 31.85 | 29.41 | 35 |
| 1738169700 | 30.91 | 2 | 6.92 | 30.42 | 30.95 | 28.39 | 150 |
| 1738083300 | 28.91 | 0.68 | 2.41 | 28.08 | 30.61 | 27.85 | 110 |
| 1737996900 | 28.23 | 0.7 | 2.54 | 26.28 | 28.96 | 25.02 | 128 |
| 1737737700 | 27.53 | 0.8 | 2.99 | 27.55 | 30.26 | 27.39 | 0 |
| 1737651300 | 26.73 | 3.12 | 13.21 | 23.5 | 26.73 | 23.5 | 300 |
| 1737564900 | 23.61 | -0.32 | -1.34 | 23.86 | 24.79 | 23.28 | 0 |
| 1737478500 | 23.93 | -0.95 | -3.82 | 24.31 | 25.66 | 23.51 | 0 |
| 1737392100 | 24.88 | 2.01 | 8.79 | 22.9 | 25.15 | 22.9 | 765 |
| 1737132900 | 22.87 | 1.24 | 5.73 | 22.19 | 22.94 | 21.55 | 0 |
| 1737046500 | 21.63 | 0.45 | 2.12 | 21.87 | 22.94 | 21.47 | 1000 |
| 1736960100 | 21.18 | 1.84 | 9.51 | 19.49 | 21.18 | 19.4 | 15 |
| 1736873700 | 19.34 | 1.39 | 7.74 | 18.39 | 19.53 | 18.39 | 0 |
| 1736787300 | 17.95 | 0.4 | 2.28 | 16.629999 | 17.98 | 16.25 | 0 |
| 1736528100 | 17.55 | -1.34 | -7.09 | 18.44 | 19.02 | 17.47 | 0 |
| 1736441700 | 18.89 | 0.48 | 2.61 | 18.11 | 19.02 | 17.65 | 0 |
| 1736355300 | 18.41 | 1.84 | 11.10 | 16.81 | 18.69 | 16.629999 | 0 |
| 1736268900 | 16.57 | 0.03 | 0.18 | 16.67 | 16.99 | 15.2 | 130 |
| 1736182500 | 16.54 | 2.26 | 15.83 | 14.85 | 16.59 | 14.25 | 0 |
| 1735923300 | 14.28 | 0.03 | 0.21 | 14.18 | 14.93 | 14.14 | 0 |
| 1735836900 | 14.25 | -0.45 | -3.06 | 15.03 | 15.17 | 12.07 | 1400 |
| 1735577700 | 14.7 | 0.36 | 2.51 | 14.14 | 15.14 | 14.06 | 0 |
| 1735318500 | 14.34 | 0.89 | 6.62 | 13.49 | 14.58 | 13.21 | 0 |
| 1734972900 | 13.45 | 0.07 | 0.52 | 13.11 | 13.82 | 12.9 | 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 GMT [STEPN] (STEPNBTC).](/common/images/company/COIN_STEPNUSD.png){kind=small}
