Vontobel Financial Products GmbH (F36787)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 0.0695 | -0.0035 | -4.79 | 0.0714999 | 0.073 | 0.069 | 49000 |
| 1718898900 | 0.073 | -0.0165 | -18.44 | 0.081 | 0.0835 | 0.072 | 50000 |
| 1718812500 | 0.0895 | 0.008 | 9.82 | 0.092 | 0.092 | 0.0885 | 0 |
| 1718726100 | 0.0815 | -0.0005 | -0.61 | 0.079 | 0.0815 | 0.0775 | 13000 |
| 1718639700 | 0.082 | -0.0055 | -6.29 | 0.0885 | 0.089 | 0.0815 | 10000 |
| 1718380500 | 0.0875 | -0.013 | -12.94 | 0.097 | 0.0975 | 0.0859999 | 15000 |
| 1718294100 | 0.1005 | 0.003 | 3.08 | 0.0965 | 0.1065 | 0.0965 | 9000 |
| 1718207700 | 0.0975 | 0.0025 | 2.63 | 0.097 | 0.0985 | 0.0935 | 0 |
| 1718121300 | 0.095 | -0.0085 | -8.21 | 0.0985 | 0.104 | 0.0945 | 215500 |
| 1718034900 | 0.1035 | -0.006 | -5.48 | 0.1055 | 0.108 | 0.101 | 301000 |
| 1717775700 | 0.1095 | -0.0045 | -3.95 | 0.114 | 0.115 | 0.1095 | 0 |
| 1717689300 | 0.114 | 0.0085 | 8.06 | 0.1105 | 0.116 | 0.11 | 4500 |
| 1717602900 | 0.1055 | 0.002 | 1.93 | 0.1095 | 0.1095 | 0.104 | 0 |
| 1717516500 | 0.1035 | -0.0025 | -2.36 | 0.1085 | 0.11 | 0.1035 | 0 |
| 1717430100 | 0.106 | -0.0075 | -6.61 | 0.114 | 0.1205 | 0.105 | 60000 |
| 1717170900 | 0.1135 | -0.013 | -10.28 | 0.12 | 0.12 | 0.1075 | 20000 |
| 1717084500 | 0.1265 | 0.0025 | 2.02 | 0.1165 | 0.1265 | 0.1155 | 24000 |
| 1716998100 | 0.124 | -0.008 | -6.06 | 0.1185 | 0.126 | 0.1175 | 12000 |
| 1716911700 | 0.132 | -0.0075 | -5.38 | 0.1375 | 0.1409999 | 0.1295 | 0 |
| 1716825300 | 0.1395 | 0.0015 | 1.09 | 0.1315 | 0.1409999 | 0.13 | 0 |
| 1716566100 | 0.138 | -0.0155 | -10.10 | 0.137 | 0.1429999 | 0.134 | 30000 |
| 1716479700 | 0.1535 | 0.001 | 0.66 | 0.146 | 0.16 | 0.1445 | 3500 |
| 1716393300 | 0.1525 | -0.019 | -11.08 | 0.1605 | 0.165 | 0.1525 | 45000 |
| 1716306900 | 0.1715 | -0.0385 | -18.33 | 0.1915 | 0.1915 | 0.168 | 48960 |
| 1716220500 | 0.21 | -0.0215 | -9.29 | 0.218 | 0.2195 | 0.207 | 0 |
| 1715961300 | 0.2315 | 0.0125 | 5.71 | 0.252 | 0.2565 | 0.209 | 0 |
| 1715874900 | 0.219 | 0.0015 | 0.69 | 0.2375 | 0.269 | 0.183 | 1000 |
| 1715788500 | 0.2175 | 0.0055 | 2.59 | 0.2135 | 0.2405 | 0.2054999 | 30000 |
| 1715702100 | 0.212 | -0.032 | -13.11 | 0.2345 | 0.249 | 0.208 | 111000 |
| 1715615700 | 0.244 | 0.027 | 12.44 | 0.2225 | 0.2475 | 0.2175 | 200000 |
| 1715356500 | 0.217 | -0.0115 | -5.03 | 0.219 | 0.2345 | 0.212 | 0 |
| 1715270100 | 0.2285 | 0.007 | 3.16 | 0.229 | 0.24 | 0.2225 | 0 |
| 1715183700 | 0.2215 | -0.0125 | -5.34 | 0.22 | 0.225 | 0.206 | 0 |
| 1715097300 | 0.234 | -0.023 | -8.95 | 0.233 | 0.2355 | 0.2155 | 28000 |
| 1715010900 | 0.257 | 0.004 | 1.58 | 0.255 | 0.271 | 0.2525 | 68000 |
| 1714751700 | 0.253 | 0.026 | 11.45 | 0.2535 | 0.263 | 0.247 | 12500 |
| 1714665300 | 0.227 | 0.04 | 21.39 | 0.212 | 0.2345 | 0.206 | 2000 |
| 1714492500 | 0.187 | -0.019 | -9.22 | 0.2095 | 0.2195 | 0.1845 | 5000 |
| 1714406100 | 0.206 | 0.041 | 24.85 | 0.213 | 0.217 | 0.1885 | 10000 |
| 1714146900 | 0.165 | 0.0125 | 8.20 | 0.181 | 0.187 | 0.1645 | 230000 |
| 1714060500 | 0.1525 | 0.0045 | 3.04 | 0.1545 | 0.1575 | 0.1455 | 0 |
| 1713974100 | 0.148 | 0.0060001 | 4.23 | 0.159 | 0.1605 | 0.146 | 12500 |
| 1713887700 | 0.1419999 | 0.0069999 | 5.19 | 0.1419999 | 0.1455 | 0.139 | 0 |
| 1713801300 | 0.135 | 0.0105 | 8.43 | 0.1305 | 0.135 | 0.124 | 2000 |
| 1713542100 | 0.1245 | -0.0075 | -5.68 | 0.1185 | 0.127 | 0.117 | 0 |
| 1713455700 | 0.132 | 0.006 | 4.76 | 0.13 | 0.1335 | 0.1245 | 0 |
| 1713369300 | 0.126 | -0.0045 | -3.45 | 0.1265 | 0.133 | 0.121 | 10000 |
| 1713282900 | 0.1305 | -0.0155 | -10.62 | 0.1385 | 0.1385 | 0.1245 | 54000 |
| 1713196500 | 0.146 | -0.0005 | -0.34 | 0.151 | 0.153 | 0.1424999 | 12500 |
| 1712937300 | 0.1465 | -0.032 | -17.93 | 0.1724999 | 0.1724999 | 0.146 | 64500 |
| 1712850900 | 0.1785 | -0.003 | -1.65 | 0.1895 | 0.1895 | 0.176 | 12500 |
| 1712764500 | 0.1815 | -0.0105 | -5.47 | 0.203 | 0.2085 | 0.18 | 15000 |
| 1712678100 | 0.192 | -0.0075 | -3.76 | 0.1795 | 0.1965 | 0.1795 | 800 |
| 1712591700 | 0.1995 | -0.026 | -11.53 | 0.214 | 0.2195 | 0.192 | 21500 |
| 1712332500 | 0.2255 | -0.0245 | -9.80 | 0.238 | 0.245 | 0.2255 | 0 |
| 1712246100 | 0.25 | 0.006 | 2.46 | 0.242 | 0.2575 | 0.2415 | 0 |
| 1712159700 | 0.244 | -0.0005 | -0.20 | 0.2295 | 0.244 | 0.224 | 0 |
| 1712073300 | 0.2445 | 0.021 | 9.40 | 0.2335 | 0.253 | 0.232 | 2000 |
| 1711644900 | 0.2235 | 0.0185001 | 9.02 | 0.219 | 0.2375 | 0.216 | 105388 |
| 1711558500 | 0.2049999 | -0.003 | -1.44 | 0.1825 | 0.2095 | 0.181 | 19000 |
| 1711472100 | 0.208 | 0.015 | 7.77 | 0.239 | 0.242 | 0.201 | 3999 |
| 1711385700 | 0.193 | -0.0055 | -2.77 | 0.1965 | 0.2165 | 0.191 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
