Vontobel Financial Products GmbH (F35951)
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 |
|---|---|---|---|---|---|---|---|
| 1719590100 | 0.356 | 0.007 | 2.01 | 0.3439999 | 0.361 | 0.337 | 81000 |
| 1719503700 | 0.349 | 0.026 | 8.05 | 0.322 | 0.351 | 0.319 | 5500 |
| 1719417300 | 0.323 | 0.007 | 2.22 | 0.306 | 0.335 | 0.305 | 7500 |
| 1719330900 | 0.316 | 0.01 | 3.27 | 0.309 | 0.318 | 0.306 | 14000 |
| 1719244500 | 0.306 | -0.041 | -11.82 | 0.337 | 0.339 | 0.305 | 10520 |
| 1718985300 | 0.3469999 | 0.0209999 | 6.44 | 0.324 | 0.361 | 0.321 | 12080 |
| 1718898900 | 0.326 | -0.032 | -8.94 | 0.356 | 0.357 | 0.324 | 8760 |
| 1718812500 | 0.358 | 0.006 | 1.70 | 0.3449999 | 0.359 | 0.339 | 43670 |
| 1718726100 | 0.352 | -0.03 | -7.85 | 0.366 | 0.369 | 0.349 | 32700 |
| 1718639700 | 0.382 | -0.023 | -5.68 | 0.397 | 0.4089999 | 0.368 | 30120 |
| 1718380500 | 0.405 | 0.066 | 19.47 | 0.332 | 0.417 | 0.332 | 41100 |
| 1718294100 | 0.339 | 0.047 | 16.10 | 0.3 | 0.341 | 0.296 | 29800 |
| 1718207700 | 0.292 | -0.035 | -10.70 | 0.321 | 0.321 | 0.292 | 18620 |
| 1718121300 | 0.327 | 0.034 | 11.60 | 0.288 | 0.337 | 0.287 | 6000 |
| 1718034900 | 0.293 | 0.0095001 | 3.35 | 0.2935 | 0.308 | 0.293 | 2400 |
| 1717775700 | 0.2834999 | 0.0084999 | 3.09 | 0.277 | 0.2945 | 0.271 | 9800 |
| 1717689300 | 0.275 | -0.018 | -6.14 | 0.2865 | 0.2935 | 0.2745 | 1800 |
| 1717602900 | 0.293 | -0.013 | -4.25 | 0.296 | 0.299 | 0.2795 | 2400 |
| 1717516500 | 0.306 | 0.0215001 | 7.56 | 0.2875 | 0.314 | 0.2875 | 19500 |
| 1717430100 | 0.2844999 | -0.0125 | -4.21 | 0.276 | 0.288 | 0.275 | 31040 |
| 1717170900 | 0.297 | 0 | 0.00 | 0.292 | 0.304 | 0.291 | 6600 |
| 1717084500 | 0.297 | -0.018 | -5.71 | 0.325 | 0.325 | 0.296 | 7200 |
| 1716998100 | 0.315 | 0.028 | 9.76 | 0.294 | 0.319 | 0.2895 | 24880 |
| 1716911700 | 0.287 | 0.0040001 | 1.41 | 0.2795 | 0.2935 | 0.2755 | 6300 |
| 1716825300 | 0.2829999 | -0.0125 | -4.23 | 0.2975 | 0.2985 | 0.2829999 | 7400 |
| 1716566100 | 0.2955 | -0.001 | -0.34 | 0.31 | 0.322 | 0.295 | 21620 |
| 1716479700 | 0.2965 | -0.0015 | -0.50 | 0.297 | 0.303 | 0.2875 | 18300 |
| 1716393300 | 0.298 | 0.0085 | 2.94 | 0.289 | 0.301 | 0.289 | 29150 |
| 1716306900 | 0.2895 | 0.0115 | 4.14 | 0.281 | 0.302 | 0.281 | 43570 |
| 1716220500 | 0.278 | 0.0045 | 1.65 | 0.2685 | 0.278 | 0.2665 | 13399 |
| 1715961300 | 0.2735 | 0.001 | 0.37 | 0.2755 | 0.276 | 0.2705 | 5500 |
| 1715874900 | 0.2725 | -0.0025 | -0.91 | 0.2695 | 0.277 | 0.269 | 0 |
| 1715788500 | 0.275 | -0.011 | -3.85 | 0.2814999 | 0.2849999 | 0.2745 | 1970 |
| 1715702100 | 0.2859999 | -0.021 | -6.84 | 0.308 | 0.309 | 0.2844999 | 51614 |
| 1715615700 | 0.307 | -0.012 | -3.76 | 0.312 | 0.318 | 0.306 | 14568 |
| 1715356500 | 0.319 | -0.014 | -4.20 | 0.329 | 0.329 | 0.306 | 18330 |
| 1715270100 | 0.333 | -0.011 | -3.20 | 0.343 | 0.353 | 0.333 | 0 |
| 1715183700 | 0.3439999 | 0.0049999 | 1.47 | 0.343 | 0.355 | 0.335 | 6380 |
| 1715097300 | 0.339 | -0.02 | -5.57 | 0.349 | 0.352 | 0.328 | 13380 |
| 1715010900 | 0.359 | -0.025 | -6.51 | 0.38 | 0.38 | 0.352 | 9780 |
| 1714751700 | 0.384 | 0.01 | 2.67 | 0.366 | 0.391 | 0.362 | 3000 |
| 1714665300 | 0.374 | 0.002 | 0.54 | 0.37 | 0.379 | 0.358 | 3000 |
| 1714492500 | 0.372 | 0.036 | 10.71 | 0.338 | 0.375 | 0.334 | 18400 |
| 1714406100 | 0.336 | -0.004 | -1.18 | 0.329 | 0.3439999 | 0.328 | 0 |
| 1714146900 | 0.34 | -0.02 | -5.56 | 0.3439999 | 0.354 | 0.332 | 29406 |
| 1714060500 | 0.36 | 0.019 | 5.57 | 0.3449999 | 0.376 | 0.338 | 21400 |
| 1713974100 | 0.341 | 0.007 | 2.10 | 0.315 | 0.3439999 | 0.315 | 19659 |
| 1713887700 | 0.334 | -0.055 | -14.14 | 0.377 | 0.379 | 0.333 | 33526 |
| 1713801300 | 0.389 | -0.026 | -6.27 | 0.389 | 0.4109999 | 0.384 | 7100 |
| 1713542100 | 0.415 | -0.001 | -0.24 | 0.462 | 0.462 | 0.412 | 2680 |
| 1713455700 | 0.416 | -0.017 | -3.93 | 0.426 | 0.443 | 0.416 | 5300 |
| 1713369300 | 0.433 | -0.027 | -5.87 | 0.46 | 0.467 | 0.421 | 18942 |
| 1713282900 | 0.46 | 0.043 | 10.31 | 0.446 | 0.466 | 0.443 | 12280 |
| 1713196500 | 0.417 | -0.015 | -3.47 | 0.42 | 0.421 | 0.385 | 18080 |
| 1712937300 | 0.432 | 0 | 0.00 | 0.416 | 0.437 | 0.397 | 212810 |
| 1712850900 | 0.432 | 0.026 | 6.40 | 0.4079999 | 0.448 | 0.403 | 1500 |
| 1712764500 | 0.406 | -0.009 | -2.17 | 0.404 | 0.433 | 0.389 | 22500 |
| 1712678100 | 0.415 | 0.03 | 7.79 | 0.39 | 0.42 | 0.388 | 3000 |
| 1712591700 | 0.385 | -0.027 | -6.55 | 0.4069999 | 0.4089999 | 0.385 | 1800 |
| 1712332500 | 0.412 | 0.037 | 9.87 | 0.4089999 | 0.424 | 0.4079999 | 17300 |
| 1712246100 | 0.375 | -0.002 | -0.53 | 0.378 | 0.38 | 0.369 | 13000 |
| 1712159700 | 0.377 | -0.007 | -1.82 | 0.394 | 0.394 | 0.376 | 6150 |
| 1712073300 | 0.384 | 0.028 | 7.87 | 0.358 | 0.386 | 0.3459999 | 11900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
