Vontobel Financial Products GmbH (F34749)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 0.0045 | 0.001 | 28.57 | 0.004 | 0.0045 | 0.0035 | 125000 |
| 1743436500 | 0.0035 | 0 | 0.00 | 0.004 | 0.004 | 0.003 | 300000 |
| 1743180900 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0045 | 0.0035 | 60000 |
| 1743094500 | 0.0035 | 0 | 0.00 | 0.004 | 0.0045 | 0.0035 | 250000 |
| 1743008100 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0045 | 0.0035 | 200000 |
| 1742921700 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.004 | 0.0035 | 250000 |
| 1742835300 | 0.004 | 0.0012 | 42.86 | 0.0035 | 0.004 | 0.0035 | 1550000 |
| 1742576100 | 0.0028 | -0.0012 | -30.00 | 0.0045 | 0.0045 | 0.0026 | 3165000 |
| 1742489700 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.005 | 0.0035 | 50000 |
| 1742403300 | 0.0045 | 0.0005 | 12.50 | 0.0035 | 0.0045 | 0.0035 | 300000 |
| 1742316900 | 0.004 | 0.0005 | 14.29 | 0.003 | 0.0045 | 0.003 | 1175000 |
| 1742230500 | 0.0035 | 0 | 0.00 | 0.003 | 0.004 | 0.003 | 2550000 |
| 1741971300 | 0.0035 | -0.001 | -22.22 | 0.005 | 0.005 | 0.003 | 1150000 |
| 1741884900 | 0.0045 | -0.001 | -18.18 | 0.006 | 0.0065 | 0.0045 | 0 |
| 1741798500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.006 | 0.005 | 220000 |
| 1741712100 | 0.0055 | -0.0005 | -8.33 | 0.0055 | 0.006 | 0.0045 | 0 |
| 1741625700 | 0.006 | 0.0005 | 9.09 | 0.0055 | 0.006 | 0.0035 | 2250319 |
| 1741366500 | 0.0055 | 0.0005 | 10.00 | 0.0045 | 0.007 | 0.0045 | 0 |
| 1741280100 | 0.005 | 0.0005 | 11.11 | 0.0045 | 0.0055 | 0.004 | 1477700 |
| 1741193700 | 0.0045 | -0.0015 | -25.00 | 0.007 | 0.008 | 0.0045 | 210000 |
| 1741107300 | 0.006 | -0.001 | -14.29 | 0.005 | 0.007 | 0.0035 | 2097500 |
| 1741020900 | 0.007 | -0.011 | -61.11 | 0.0165 | 0.0165 | 0.0065 | 1238000 |
| 1740761700 | 0.018 | -0.002 | -10.00 | 0.0195 | 0.0205 | 0.014 | 32000 |
| 1740675300 | 0.02 | -0.0005 | -2.44 | 0.02 | 0.0214999 | 0.0155 | 128000 |
| 1740588900 | 0.0205 | 0.0065 | 46.43 | 0.0145 | 0.0205 | 0.014 | 788000 |
| 1740502500 | 0.014 | 0.003 | 27.27 | 0.0125 | 0.0145 | 0.011 | 835700 |
| 1740416100 | 0.011 | -0.019 | -63.33 | 0.027 | 0.03 | 0.009 | 1864600 |
| 1740156900 | 0.03 | -0.0825 | -73.33 | 0.107 | 0.1095 | 0.029 | 781025 |
| 1740070500 | 0.1125 | -0.006 | -5.06 | 0.115 | 0.1195 | 0.1035 | 36000 |
| 1739984100 | 0.1185 | -0.0005 | -0.42 | 0.122 | 0.131 | 0.1185 | 5500 |
| 1739897700 | 0.119 | 0 | 0.00 | 0.12 | 0.1305 | 0.109 | 45500 |
| 1739811300 | 0.119 | 0.0025 | 2.15 | 0.117 | 0.119 | 0.115 | 1000 |
| 1739552100 | 0.1165 | -0.0235 | -16.79 | 0.1405 | 0.1485 | 0.115 | 35301 |
| 1739465700 | 0.14 | 0.03 | 27.27 | 0.111 | 0.1429999 | 0.111 | 20000 |
| 1739379300 | 0.11 | -0.003 | -2.65 | 0.1165 | 0.1305 | 0.1095 | 22800 |
| 1739292900 | 0.113 | 0.0235 | 26.26 | 0.0869999 | 0.1135 | 0.0869999 | 165900 |
| 1739206500 | 0.0895 | 0.0005 | 0.56 | 0.0965 | 0.11 | 0.084 | 109800 |
| 1738947300 | 0.089 | -0.0405 | -31.27 | 0.116 | 0.1409999 | 0.0785 | 109899 |
| 1738860900 | 0.1295 | -0.047 | -26.63 | 0.1675 | 0.1675 | 0.103 | 120470 |
| 1738774500 | 0.1765 | -0.047 | -21.03 | 0.2145 | 0.2295 | 0.17 | 39800 |
| 1738688100 | 0.2235 | -0.0085 | -3.66 | 0.2385 | 0.2535 | 0.198 | 23500 |
| 1738601700 | 0.232 | -0.0005 | -0.22 | 0.2385 | 0.2849999 | 0.2225 | 12700 |
| 1738342500 | 0.2325 | -0.044 | -15.91 | 0.2525 | 0.2645 | 0.162 | 71900 |
| 1738256100 | 0.2765 | -0.1105 | -28.55 | 0.381 | 0.382 | 0.2485 | 103900 |
| 1738169700 | 0.387 | 0.064 | 19.81 | 0.327 | 0.387 | 0.327 | 41500 |
| 1738083300 | 0.323 | -0.001 | -0.31 | 0.33 | 0.334 | 0.2885 | 24500 |
| 1737996900 | 0.324 | -0.057 | -14.96 | 0.377 | 0.378 | 0.316 | 22000 |
| 1737737700 | 0.381 | 0.039 | 11.40 | 0.363 | 0.382 | 0.325 | 38000 |
| 1737651300 | 0.342 | -0.052 | -13.20 | 0.392 | 0.403 | 0.342 | 30000 |
| 1737564900 | 0.394 | 0.045 | 12.89 | 0.36 | 0.401 | 0.34 | 6000 |
| 1737478500 | 0.349 | 0.051 | 17.11 | 0.2985 | 0.386 | 0.2985 | 85500 |
| 1737392100 | 0.298 | 0.003 | 1.02 | 0.301 | 0.301 | 0.275 | 0 |
| 1737132900 | 0.295 | 0.0825 | 38.82 | 0.2075 | 0.308 | 0.207 | 97800 |
| 1737046500 | 0.2125 | -0.0575 | -21.30 | 0.2755 | 0.2755 | 0.2115 | 17000 |
| 1736960100 | 0.27 | -0.023 | -7.85 | 0.2834999 | 0.316 | 0.2535 | 9400 |
| 1736873700 | 0.293 | 0.0145 | 5.21 | 0.2839999 | 0.34 | 0.2839999 | 9400 |
| 1736787300 | 0.2785 | 0.0225 | 8.79 | 0.234 | 0.281 | 0.2225 | 21000 |
| 1736528100 | 0.256 | -0.038 | -12.93 | 0.303 | 0.303 | 0.2265 | 69250 |
| 1736441700 | 0.294 | 0.041 | 16.21 | 0.341 | 0.376 | 0.256 | 213500 |
| 1736355300 | 0.253 | -0.205 | -44.76 | 0.421 | 0.422 | 0.246 | 32660 |
| 1736268900 | 0.458 | 0.0490001 | 11.98 | 0.416 | 0.502 | 0.4069999 | 5500 |
| 1736182500 | 0.4089999 | -0.005 | -1.21 | 0.516 | 0.582 | 0.403 | 94502 |
| 1735923300 | 0.414 | 0.082 | 24.70 | 0.43 | 0.483 | 0.388 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
