Vontobel Financial Products GmbH (F36788)
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 |
|---|---|---|---|---|---|---|---|
| 1737996900 | 0.308 | 0.0405 | 15.14 | 0.291 | 0.313 | 0.281 | 0 |
| 1737737700 | 0.2675 | 0.036 | 15.55 | 0.252 | 0.2695 | 0.2455 | 39685 |
| 1737651300 | 0.2315 | -0.003 | -1.28 | 0.228 | 0.236 | 0.2235 | 7000 |
| 1737564900 | 0.2345 | 0.0005 | 0.21 | 0.2145 | 0.24 | 0.2135 | 0 |
| 1737478500 | 0.234 | -0.0335 | -12.52 | 0.256 | 0.259 | 0.228 | 0 |
| 1737392100 | 0.2675 | 0.041 | 18.10 | 0.252 | 0.271 | 0.246 | 5960 |
| 1737132900 | 0.2265 | 0.0295 | 14.97 | 0.2039999 | 0.234 | 0.2015 | 0 |
| 1737046500 | 0.197 | -0.004 | -1.99 | 0.1995 | 0.2025 | 0.1935 | 0 |
| 1736960100 | 0.201 | 0.009 | 4.69 | 0.1915 | 0.2039999 | 0.1915 | 0 |
| 1736873700 | 0.192 | 0.009 | 4.92 | 0.196 | 0.2005 | 0.1915 | 0 |
| 1736787300 | 0.183 | -0.006 | -3.17 | 0.176 | 0.185 | 0.175 | 0 |
| 1736528100 | 0.189 | -0.028 | -12.90 | 0.202 | 0.2044999 | 0.188 | 15000 |
| 1736441700 | 0.217 | -0.001 | -0.46 | 0.2145 | 0.221 | 0.211 | 0 |
| 1736355300 | 0.218 | -0.02 | -8.40 | 0.2165 | 0.222 | 0.2049999 | 0 |
| 1736268900 | 0.238 | -0.016 | -6.30 | 0.2145 | 0.2395 | 0.2145 | 0 |
| 1736182500 | 0.254 | 0.0085 | 3.46 | 0.231 | 0.2785 | 0.231 | 0 |
| 1735923300 | 0.2455 | 0.004 | 1.66 | 0.239 | 0.2455 | 0.2365 | 0 |
| 1735836900 | 0.2415 | 0.017 | 7.57 | 0.221 | 0.245 | 0.219 | 0 |
| 1735577700 | 0.2245 | -0.0135 | -5.67 | 0.233 | 0.235 | 0.2205 | 0 |
| 1735318500 | 0.238 | 0.0055 | 2.37 | 0.2395 | 0.2445 | 0.2295 | 0 |
| 1734972900 | 0.2325 | 0.0205 | 9.67 | 0.2135 | 0.2325 | 0.213 | 2500 |
| 1734713700 | 0.212 | -0.031 | -12.76 | 0.226 | 0.226 | 0.1995 | 17350 |
| 1734627300 | 0.243 | -0.027 | -10.00 | 0.2545 | 0.2575 | 0.239 | 3174 |
| 1734540900 | 0.27 | -0.0065 | -2.35 | 0.268 | 0.2765 | 0.262 | 0 |
| 1734454500 | 0.2765 | 0.0145 | 5.53 | 0.2515 | 0.2834999 | 0.2515 | 15000 |
| 1734368100 | 0.262 | -0.0205 | -7.26 | 0.2635 | 0.275 | 0.259 | 12000 |
| 1734108900 | 0.2824999 | -0.0345 | -10.88 | 0.31 | 0.314 | 0.2819999 | 0 |
| 1734022500 | 0.317 | 0.015 | 4.97 | 0.3439999 | 0.3449999 | 0.304 | 14900 |
| 1733936100 | 0.302 | -0.026 | -7.93 | 0.31 | 0.318 | 0.295 | 600 |
| 1733849700 | 0.328 | -0.053 | -13.91 | 0.326 | 0.339 | 0.3 | 8574 |
| 1733763300 | 0.381 | 0.104 | 37.55 | 0.273 | 0.396 | 0.27 | 4000 |
| 1733504100 | 0.277 | 0.027 | 10.80 | 0.2819999 | 0.2844999 | 0.2745 | 600 |
| 1733417700 | 0.25 | -0.006 | -2.34 | 0.252 | 0.2615 | 0.25 | 6500 |
| 1733331300 | 0.256 | -0.0275 | -9.70 | 0.281 | 0.2859999 | 0.253 | 50000 |
| 1733244900 | 0.2834999 | 0.0099999 | 3.66 | 0.287 | 0.2935 | 0.276 | 5687 |
| 1733158500 | 0.2735 | -0.0215 | -7.29 | 0.2925 | 0.3 | 0.2715 | 0 |
| 1732899300 | 0.295 | 0.0115001 | 4.06 | 0.2745 | 0.2965 | 0.274 | 9500 |
| 1732812900 | 0.2834999 | -0.0095 | -3.24 | 0.2695 | 0.2854999 | 0.2695 | 0 |
| 1732726500 | 0.293 | 0.022 | 8.12 | 0.298 | 0.311 | 0.292 | 0 |
| 1732640100 | 0.271 | 0.004 | 1.50 | 0.2839999 | 0.289 | 0.269 | 0 |
| 1732553700 | 0.267 | 0.0265 | 11.02 | 0.257 | 0.2725 | 0.252 | 0 |
| 1732294500 | 0.2405 | -0.045 | -15.76 | 0.242 | 0.258 | 0.236 | 10920 |
| 1732208100 | 0.2854999 | -0.0235 | -7.61 | 0.301 | 0.31 | 0.2834999 | 0 |
| 1732121700 | 0.309 | -0.001 | -0.32 | 0.305 | 0.315 | 0.302 | 2500 |
| 1732035300 | 0.31 | -0.025 | -7.46 | 0.315 | 0.326 | 0.305 | 1500 |
| 1731948900 | 0.335 | 0.006 | 1.82 | 0.339 | 0.3469999 | 0.326 | 0 |
| 1731689700 | 0.329 | -0.054 | -14.10 | 0.359 | 0.469 | 0.313 | 41584 |
| 1731603300 | 0.383 | -0.015 | -3.77 | 0.382 | 0.4 | 0.367 | 0 |
| 1731516900 | 0.398 | -0.007 | -1.73 | 0.422 | 0.439 | 0.398 | 4000 |
| 1731430500 | 0.405 | -0.088 | -17.85 | 0.431 | 0.442 | 0.404 | 5600 |
| 1731344100 | 0.493 | 0.017 | 3.57 | 0.524 | 0.536 | 0.493 | 1500 |
| 1731084900 | 0.476 | -0.174 | -26.77 | 0.5699999 | 0.575 | 0.457 | 19140 |
| 1730998500 | 0.65 | 0.099 | 17.97 | 0.598 | 0.664 | 0.598 | 1000 |
| 1730912100 | 0.551 | -0.103 | -15.75 | 0.596 | 0.596 | 0.51 | 2350 |
| 1730825700 | 0.654 | 0.022 | 3.48 | 0.675 | 0.6919999 | 0.638 | 1000 |
| 1730739300 | 0.632 | 0.029 | 4.81 | 0.624 | 0.642 | 0.612 | 1000 |
| 1730480100 | 0.603 | 0.018 | 3.08 | 0.584 | 0.615 | 0.584 | 0 |
| 1730393700 | 0.585 | -0.049 | -7.73 | 0.605 | 0.612 | 0.5669999 | 3000 |
| 1730307300 | 0.634 | -0.039 | -5.79 | 0.626 | 0.657 | 0.61 | 0 |
| 1730220900 | 0.673 | -0.01 | -1.46 | 0.681 | 0.774 | 0.655 | 3637 |
| 1730134500 | 0.683 | 0.077 | 12.71 | 0.678 | 0.6959999 | 0.636 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
