Vontobel Financial Products GmbH (F34749)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735836900 | 0.332 | -0.184 | -35.66 | 0.54 | 0.631 | 0.305 | 43175 |
| 1735577700 | 0.516 | 0.203 | 64.86 | 0.232 | 0.53 | 0.2275 | 119250 |
| 1735318500 | 0.313 | -0.855 | -73.20 | 0.587 | 0.73 | 0.313 | 20400 |
| 1734972900 | 1.168 | -0.11 | -8.46 | 1.276 | 1.391 | 1.062 | 21000 |
| 1734713700 | 1.276 | -0.32 | -20.00 | 1.12 | 1.655 | 0.926 | 27000 |
| 1734627300 | 1.595 | -0.09 | -5.06 | 2.0099999 | 2.145 | 1.3839999 | 70016 |
| 1734540900 | 1.68 | 0.31 | 22.27 | 1.437 | 1.96 | 1.363 | 88640 |
| 1734454500 | 1.374 | 0.09 | 7.01 | 1.2609999 | 1.47 | 1.185 | 94054 |
| 1734368100 | 1.284 | 0.35 | 37.47 | 1.02 | 1.3939999 | 1.02 | 83917 |
| 1734108900 | 0.934 | 0.147 | 18.68 | 0.78 | 0.936 | 0.726 | 114700 |
| 1734022500 | 0.787 | 0.13 | 19.79 | 0.657 | 0.8209999 | 0.624 | 26866 |
| 1733936100 | 0.657 | -0.013 | -1.94 | 0.733 | 0.797 | 0.554 | 122184 |
| 1733849700 | 0.67 | 0.204 | 43.78 | 0.52 | 0.714 | 0.52 | 45060 |
| 1733763300 | 0.466 | 0.036 | 8.37 | 0.455 | 0.606 | 0.438 | 63499 |
| 1733504100 | 0.43 | -0.032 | -6.93 | 0.491 | 0.516 | 0.43 | 57885 |
| 1733417700 | 0.462 | 0.126 | 37.50 | 0.3449999 | 0.471 | 0.343 | 59000 |
| 1733331300 | 0.336 | 0.0565 | 20.21 | 0.2635 | 0.34 | 0.2585 | 2000 |
| 1733244900 | 0.2795 | -0.0775 | -21.71 | 0.37 | 0.385 | 0.2235 | 221000 |
| 1733158500 | 0.357 | 0.001 | 0.28 | 0.349 | 0.399 | 0.333 | 0 |
| 1732899300 | 0.356 | 0.054 | 17.88 | 0.299 | 0.364 | 0.2985 | 25808 |
| 1732812900 | 0.302 | 0.007 | 2.37 | 0.3 | 0.302 | 0.3 | 0 |
| 1732726500 | 0.295 | -0.039 | -11.68 | 0.316 | 0.3439999 | 0.287 | 121000 |
| 1732640100 | 0.334 | 0.0445 | 15.37 | 0.274 | 0.335 | 0.2475 | 100000 |
| 1732553700 | 0.2895 | -0.0265 | -8.39 | 0.2565 | 0.317 | 0.2545 | 201000 |
| 1732294500 | 0.316 | 0.1135 | 56.05 | 0.2175 | 0.318 | 0.214 | 187047 |
| 1732208100 | 0.2025 | 0.0215 | 11.88 | 0.1965 | 0.223 | 0.184 | 17000 |
| 1732121700 | 0.181 | -0.0055 | -2.95 | 0.1955 | 0.2245 | 0.1724999 | 5000 |
| 1732035300 | 0.1865 | 0.043 | 29.97 | 0.161 | 0.1865 | 0.151 | 105000 |
| 1731948900 | 0.1435 | -0.0495 | -25.65 | 0.1975 | 0.198 | 0.137 | 0 |
| 1731689700 | 0.193 | -0.004 | -2.03 | 0.214 | 0.2345 | 0.183 | 1000 |
| 1731603300 | 0.197 | 0.0485 | 32.66 | 0.131 | 0.197 | 0.1305 | 26000 |
| 1731516900 | 0.1485 | 0.0460001 | 44.88 | 0.1 | 0.16 | 0.1 | 134925 |
| 1731430500 | 0.1024999 | 0.0409999 | 66.67 | 0.0655 | 0.103 | 0.0655 | 299700 |
| 1731344100 | 0.0615 | -0.001 | -1.60 | 0.055 | 0.0695 | 0.055 | 640000 |
| 1731084900 | 0.0625 | -0.0075 | -10.71 | 0.0704999 | 0.075 | 0.055 | 24470 |
| 1730998500 | 0.07 | 0.015 | 27.27 | 0.0505 | 0.0714999 | 0.0495 | 60000 |
| 1730912100 | 0.055 | -0.023 | -29.49 | 0.0709999 | 0.0725 | 0.0495 | 131000 |
| 1730825700 | 0.078 | 0.0045 | 6.12 | 0.077 | 0.083 | 0.067 | 105000 |
| 1730739300 | 0.0735 | -0.0055 | -6.96 | 0.0745 | 0.0885 | 0.0635 | 0 |
| 1730480100 | 0.079 | 0.005 | 6.76 | 0.0785 | 0.088 | 0.076 | 9000 |
| 1730393700 | 0.074 | -0.0065 | -8.07 | 0.0815 | 0.0864999 | 0.0695 | 401000 |
| 1730307300 | 0.0805 | 0.005 | 6.62 | 0.073 | 0.0835 | 0.0615 | 680000 |
| 1730220900 | 0.0755 | 0.019 | 33.63 | 0.055 | 0.0785 | 0.0545 | 530000 |
| 1730134500 | 0.0565 | 0.008 | 16.49 | 0.0475 | 0.0575 | 0.045 | 453575 |
| 1729871700 | 0.0485 | 0.0005 | 1.04 | 0.047 | 0.0545 | 0.0335 | 114220 |
| 1729785300 | 0.048 | -0.0155 | -24.41 | 0.0635 | 0.0635 | 0.048 | 369423 |
| 1729698900 | 0.0635 | -0.0045 | -6.62 | 0.0855 | 0.0855 | 0.0595 | 375000 |
| 1729612500 | 0.068 | -0.024 | -26.09 | 0.0945 | 0.0955 | 0.064 | 57000 |
| 1729526100 | 0.092 | -0.012 | -11.54 | 0.1 | 0.1165 | 0.0905 | 10000 |
| 1729266900 | 0.104 | -0.0195 | -15.79 | 0.1295 | 0.1414999 | 0.097 | 331024 |
| 1729180500 | 0.1235 | -0.0145 | -10.51 | 0.128 | 0.1565 | 0.1095 | 157000 |
| 1729094100 | 0.138 | -0.004 | -2.82 | 0.192 | 0.1925 | 0.136 | 354500 |
| 1729007700 | 0.1419999 | 0.0179999 | 14.52 | 0.1265 | 0.145 | 0.1155 | 120000 |
| 1728921300 | 0.124 | -0.0185 | -12.98 | 0.1405 | 0.1485 | 0.124 | 323300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
