Vontobel Financial Products GmbH (F34724)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 0.1205 | -0.0045 | -3.60 | 0.125 | 0.125 | 0.1205 | 175000 |
| 1738169700 | 0.125 | -0.0085 | -6.37 | 0.13 | 0.1315 | 0.123 | 427000 |
| 1738083300 | 0.1335 | -0.0065 | -4.64 | 0.137 | 0.139 | 0.1315 | 0 |
| 1737996900 | 0.14 | 0.0045 | 3.32 | 0.1429999 | 0.1485 | 0.1375 | 2300 |
| 1737737700 | 0.1355 | 0.0015 | 1.12 | 0.131 | 0.1365 | 0.13 | 0 |
| 1737651300 | 0.134 | -0.007 | -4.96 | 0.1409999 | 0.1414999 | 0.134 | 0 |
| 1737564900 | 0.1409999 | -0.011 | -7.24 | 0.147 | 0.147 | 0.1375 | 7000 |
| 1737478500 | 0.152 | -0.002 | -1.30 | 0.158 | 0.158 | 0.152 | 2000 |
| 1737392100 | 0.154 | -0.005 | -3.14 | 0.1595 | 0.1595 | 0.151 | 1000 |
| 1737132900 | 0.159 | -0.0155 | -8.88 | 0.1715 | 0.1719999 | 0.158 | 0 |
| 1737046500 | 0.1745 | 0 | 0.00 | 0.1745 | 0.177 | 0.1705 | 0 |
| 1736960100 | 0.1745 | -0.024 | -12.09 | 0.1965 | 0.1965 | 0.1745 | 2300 |
| 1736873700 | 0.1985 | -0.008 | -3.87 | 0.201 | 0.202 | 0.1915 | 7000 |
| 1736787300 | 0.2065 | 0.005 | 2.48 | 0.2044999 | 0.2145 | 0.2044999 | 0 |
| 1736528100 | 0.2015 | 0.0065 | 3.33 | 0.1965 | 0.203 | 0.1895 | 0 |
| 1736441700 | 0.195 | 0 | 0.00 | 0.195 | 0.1985 | 0.192 | 0 |
| 1736355300 | 0.195 | 0.0015 | 0.78 | 0.197 | 0.2 | 0.1845 | 2000 |
| 1736268900 | 0.1935 | -0.01 | -4.91 | 0.2085 | 0.2085 | 0.19 | 0 |
| 1736182500 | 0.2034999 | -0.022 | -9.76 | 0.2185 | 0.2245 | 0.203 | 1980 |
| 1735923300 | 0.2255 | 0.006 | 2.73 | 0.2185 | 0.2275 | 0.2165 | 4000 |
| 1735836900 | 0.2195 | -0.012 | -5.18 | 0.2225 | 0.232 | 0.217 | 3000 |
| 1735577700 | 0.2315 | 0.009 | 4.04 | 0.225 | 0.2355 | 0.2205 | 0 |
| 1735318500 | 0.2225 | -0.0075 | -3.26 | 0.232 | 0.2345 | 0.22 | 0 |
| 1734972900 | 0.23 | 0.006 | 2.68 | 0.2245 | 0.232 | 0.2245 | 0 |
| 1734713700 | 0.224 | 0.0055 | 2.52 | 0.2275 | 0.244 | 0.2235 | 11710 |
| 1734627300 | 0.2185 | 0.018 | 8.98 | 0.218 | 0.2205 | 0.211 | 5130 |
| 1734540900 | 0.2005 | -0.0005 | -0.25 | 0.202 | 0.2025 | 0.195 | 0 |
| 1734454500 | 0.201 | 0.0045 | 2.29 | 0.1985 | 0.201 | 0.194 | 4710 |
| 1734368100 | 0.1965 | 0.005 | 2.61 | 0.191 | 0.1965 | 0.191 | 3420 |
| 1734108900 | 0.1915 | 0.003 | 1.59 | 0.1895 | 0.1925 | 0.1825 | 425710 |
| 1734022500 | 0.1885 | -0.0015 | -0.79 | 0.1915 | 0.1915 | 0.1875 | 24000 |
| 1733936100 | 0.19 | -0.004 | -2.06 | 0.1945 | 0.197 | 0.19 | 20600 |
| 1733849700 | 0.194 | 0.001 | 0.52 | 0.198 | 0.198 | 0.191 | 0 |
| 1733763300 | 0.193 | 0.002 | 1.05 | 0.192 | 0.1955 | 0.1865 | 2000 |
| 1733504100 | 0.191 | -0.0015 | -0.78 | 0.1945 | 0.1945 | 0.189 | 0 |
| 1733417700 | 0.1925 | -0.01 | -4.94 | 0.203 | 0.2034999 | 0.1925 | 1710 |
| 1733331300 | 0.2025 | -0.014 | -6.47 | 0.217 | 0.218 | 0.2005 | 4710 |
| 1733244900 | 0.2165 | -0.01 | -4.42 | 0.227 | 0.227 | 0.216 | 5000 |
| 1733158500 | 0.2265 | -0.0235 | -9.40 | 0.2545 | 0.255 | 0.2255 | 0 |
| 1732899300 | 0.25 | -0.02 | -7.41 | 0.273 | 0.274 | 0.25 | 0 |
| 1732812900 | 0.27 | -0.0165 | -5.76 | 0.2805 | 0.2814999 | 0.269 | 0 |
| 1732726500 | 0.2865 | 0.0050001 | 1.78 | 0.2814999 | 0.2975 | 0.279 | 1240 |
| 1732640100 | 0.2814999 | 0.0099999 | 3.68 | 0.2839999 | 0.287 | 0.2745 | 0 |
| 1732553700 | 0.2715 | -0.0105 | -3.72 | 0.272 | 0.2795 | 0.266 | 0 |
| 1732294500 | 0.2819999 | -0.0175 | -5.84 | 0.2945 | 0.311 | 0.2785 | 1240 |
| 1732208100 | 0.2995 | -0.0135 | -4.31 | 0.304 | 0.327 | 0.298 | 0 |
| 1732121700 | 0.313 | 0.005 | 1.62 | 0.298 | 0.317 | 0.2935 | 0 |
| 1732035300 | 0.308 | 0.0125 | 4.23 | 0.2955 | 0.334 | 0.2935 | 0 |
| 1731948900 | 0.2955 | 0.004 | 1.37 | 0.2859999 | 0.304 | 0.2844999 | 1380 |
| 1731689700 | 0.2915 | 0.0045 | 1.57 | 0.297 | 0.3 | 0.2834999 | 4380 |
| 1731603300 | 0.287 | -0.031 | -9.75 | 0.323 | 0.323 | 0.2819999 | 7000 |
| 1731516900 | 0.318 | 0.007 | 2.25 | 0.315 | 0.334 | 0.303 | 1380 |
| 1731430500 | 0.311 | 0.039 | 14.34 | 0.289 | 0.312 | 0.2824999 | 3760 |
| 1731344100 | 0.272 | -0.025 | -8.42 | 0.287 | 0.287 | 0.262 | 1380 |
| 1731084900 | 0.297 | 0.016 | 5.69 | 0.2775 | 0.303 | 0.2755 | 5000 |
| 1730998500 | 0.281 | -0.037 | -11.64 | 0.311 | 0.312 | 0.273 | 1380 |
| 1730912100 | 0.318 | 0.0225 | 7.61 | 0.292 | 0.322 | 0.2635 | 1200 |
| 1730825700 | 0.2955 | -0.0095 | -3.11 | 0.304 | 0.312 | 0.2945 | 0 |
| 1730739300 | 0.305 | 0.0105 | 3.57 | 0.294 | 0.306 | 0.292 | 0 |
| 1730480100 | 0.2945 | -0.0235 | -7.39 | 0.316 | 0.318 | 0.291 | 0 |
| 1730393700 | 0.318 | 0.022 | 7.43 | 0.307 | 0.323 | 0.304 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
