Vontobel Financial Products GmbH (F34735)
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 |
|---|---|---|---|---|---|---|---|
| 1726761300 | 0.503 | 0.029 | 6.12 | 0.472 | 0.505 | 0.472 | 1100 |
| 1726674900 | 0.474 | 0.01 | 2.16 | 0.452 | 0.474 | 0.421 | 2760 |
| 1726588500 | 0.464 | 0.042 | 9.95 | 0.447 | 0.466 | 0.417 | 18500 |
| 1726502100 | 0.422 | 0.008 | 1.93 | 0.399 | 0.445 | 0.395 | 1300 |
| 1726242900 | 0.414 | -0.01 | -2.36 | 0.414 | 0.439 | 0.4089999 | 0 |
| 1726156500 | 0.424 | 0.085 | 25.07 | 0.376 | 0.424 | 0.373 | 11300 |
| 1726070100 | 0.339 | 0.007 | 2.11 | 0.337 | 0.365 | 0.321 | 0 |
| 1725983700 | 0.332 | -0.056 | -14.43 | 0.401 | 0.4109999 | 0.327 | 12888 |
| 1725897300 | 0.388 | -0.002 | -0.51 | 0.395 | 0.4089999 | 0.372 | 11400 |
| 1725638100 | 0.39 | -0.053 | -11.96 | 0.428 | 0.45 | 0.389 | 3120 |
| 1725551700 | 0.443 | -0.007 | -1.56 | 0.431 | 0.468 | 0.428 | 0 |
| 1725465300 | 0.45 | -0.025 | -5.26 | 0.452 | 0.495 | 0.428 | 5254 |
| 1725378900 | 0.475 | -0.125 | -20.83 | 0.613 | 0.622 | 0.468 | 17100 |
| 1725292500 | 0.6 | -0.001 | -0.17 | 0.576 | 0.604 | 0.5709999 | 1245 |
| 1725033300 | 0.601 | -0.119 | -16.53 | 0.714 | 0.729 | 0.592 | 20475 |
| 1724946900 | 0.72 | 0.065 | 9.92 | 0.649 | 0.742 | 0.624 | 11070 |
| 1724860500 | 0.655 | -0.049 | -6.96 | 0.683 | 0.687 | 0.613 | 12180 |
| 1724774100 | 0.704 | -0.06 | -7.85 | 0.769 | 0.777 | 0.704 | 820 |
| 1724687700 | 0.764 | 0.11 | 16.82 | 0.682 | 0.784 | 0.682 | 20820 |
| 1724428500 | 0.654 | 0.059 | 9.92 | 0.589 | 0.657 | 0.589 | 2300 |
| 1724342100 | 0.595 | 0 | 0.00 | 0.541 | 0.597 | 0.537 | 1630 |
| 1724255700 | 0.595 | -0.004 | -0.67 | 0.592 | 0.638 | 0.591 | 10000 |
| 1724169300 | 0.599 | -0.11 | -15.51 | 0.592 | 0.647 | 0.575 | 11495 |
| 1724082900 | 0.709 | -0.016 | -2.21 | 0.7 | 0.72 | 0.671 | 12560 |
| 1723823700 | 0.725 | -0.026 | -3.46 | 0.777 | 0.783 | 0.674 | 1680 |
| 1723650900 | 0.751 | -0.042 | -5.30 | 0.8129999 | 0.8179999 | 0.74 | 710 |
| 1723564500 | 0.793 | -0.008 | -1.00 | 0.854 | 0.887 | 0.793 | 0 |
| 1723478100 | 0.801 | 0.078 | 10.79 | 0.75 | 0.802 | 0.748 | 640 |
| 1723218900 | 0.723 | 0.025 | 3.58 | 0.7 | 0.727 | 0.686 | 0 |
| 1723132500 | 0.698 | 0.022 | 3.25 | 0.655 | 0.701 | 0.634 | 0 |
| 1723046100 | 0.676 | 0.1050001 | 18.39 | 0.585 | 0.676 | 0.5719999 | 11530 |
| 1722959700 | 0.5709999 | 0 | 0.00 | 0.604 | 0.605 | 0.542 | 5000 |
| 1722873300 | 0.5709999 | -0.018 | -3.06 | 0.554 | 0.588 | 0.517 | 8720 |
| 1722614100 | 0.589 | -0.196 | -24.97 | 0.762 | 0.777 | 0.582 | 7170 |
| 1722527700 | 0.785 | 0.005 | 0.64 | 0.854 | 0.865 | 0.776 | 4040 |
| 1722441300 | 0.78 | 0.107 | 15.90 | 0.732 | 0.795 | 0.728 | 6990 |
| 1722354900 | 0.673 | -0.058 | -7.93 | 0.705 | 0.729 | 0.671 | 6520 |
| 1722268500 | 0.731 | -0.022 | -2.92 | 0.811 | 0.8159999 | 0.717 | 470 |
| 1722009300 | 0.753 | -0.07 | -8.51 | 0.852 | 0.86 | 0.74 | 0 |
| 1721922900 | 0.823 | -0.003 | -0.36 | 0.781 | 0.823 | 0.733 | 0 |
| 1721836500 | 0.826 | 0.06 | 7.83 | 0.794 | 0.835 | 0.79 | 0 |
| 1721750100 | 0.766 | -0.072 | -8.59 | 0.851 | 0.874 | 0.764 | 760 |
| 1721663700 | 0.838 | -0.127 | -13.16 | 0.893 | 0.893 | 0.8219999 | 4700 |
| 1721404500 | 0.965 | -0.074 | -7.12 | 1 | 1.043 | 0.965 | 0 |
| 1721318100 | 1.039 | 0.01 | 0.97 | 1.076 | 1.099 | 0.997 | 0 |
| 1721231700 | 1.029 | 0.06 | 6.63 | 0.939 | 1.038 | 0.932 | 0 |
| 1721145300 | 0.965 | -0.056 | -5.48 | 0.989 | 0.989 | 0.918 | 9400 |
| 1721058900 | 1.021 | -0.08 | -7.10 | 1.043 | 1.052 | 0.993 | 0 |
| 1720799700 | 1.099 | 0.05 | 4.37 | 1.09 | 1.1339999 | 1.082 | 0 |
| 1720713300 | 1.053 | 0 | 0.00 | 1.079 | 1.079 | 1.0049999 | 0 |
| 1720626900 | 1.053 | 0.05 | 4.88 | 0.97 | 1.054 | 0.962 | 0 |
| 1720540500 | 1.004 | -0.08 | -6.95 | 1.057 | 1.059 | 1.004 | 0 |
| 1720454100 | 1.079 | -0.12 | -9.63 | 1.079 | 1.085 | 1.039 | 0 |
| 1720194900 | 1.194 | 0.03 | 2.40 | 1.146 | 1.202 | 1.1419999 | 0 |
| 1720108500 | 1.166 | 0.07 | 6.19 | 1.124 | 1.166 | 1.103 | 0 |
| 1720022100 | 1.098 | -0.05 | -4.36 | 1.123 | 1.1319999 | 1.072 | 0 |
| 1719935700 | 1.148 | 0.05 | 5.03 | 1.147 | 1.199 | 1.12 | 0 |
| 1719849300 | 1.093 | 0.08 | 7.79 | 1.048 | 1.093 | 1.03 | 0 |
| 1719590100 | 1.014 | -0.02 | -2.31 | 1.072 | 1.096 | 0.995 | 0 |
| 1719503700 | 1.038 | 0.09 | 9.03 | 0.978 | 1.047 | 0.971 | 0 |
| 1719417300 | 0.952 | -0.065 | -6.39 | 1.006 | 1.028 | 0.948 | 0 |
| 1719330900 | 1.0169999 | -0 | -0.39 | 1.029 | 1.034 | 0.984 | 0 |
| 1719244500 | 1.021 | -0 | -0.29 | 0.974 | 1.024 | 0.95 | 0 |
| 1718985300 | 1.024 | 0.04 | 3.64 | 1.0069999 | 1.04 | 0.992 | 0 |
| 1718898900 | 0.988 | 0.009 | 0.92 | 0.962 | 1.0189999 | 0.957 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
