XS2651531191 20300912 1539.352 (I09513)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1096.7 | -3.68 | -0.33 | 1098.82 | 1100.28 | 1090.14 | 203 |
| 1741020900 | 1100.38 | -0.18 | -0.02 | 1096.44 | 1101.14 | 1093.1099 | 326 |
| 1740761700 | 1100.56 | -2.02 | -0.18 | 1099.4 | 1105.9 | 1093.59 | 92 |
| 1740675300 | 1102.58 | 0.28 | 0.03 | 1105.73 | 1105.73 | 1098.47 | 81 |
| 1740588900 | 1102.3 | 5.4 | 0.49 | 1104.07 | 1104.07 | 1098.57 | 113 |
| 1740502500 | 1096.9 | 0.33 | 0.03 | 1091.38 | 1098.81 | 1091.38 | 157 |
| 1740416100 | 1096.57 | 1.74 | 0.16 | 1090.8699 | 1096.82 | 1088.84 | 220 |
| 1740156900 | 1094.83 | 9.99 | 0.92 | 1084.48 | 1094.83 | 1084.48 | 109 |
| 1740070500 | 1084.84 | -0.42 | -0.04 | 1091.1 | 1091.97 | 1083.6199 | 149 |
| 1739984100 | 1085.26 | -11.35 | -1.03 | 1098.03 | 1098.14 | 1084.67 | 131 |
| 1739897700 | 1096.6099 | 1.7 | 0.16 | 1088.99 | 1096.6099 | 1087.83 | 94 |
| 1739811300 | 1094.91 | 0.65 | 0.06 | 1095.75 | 1096.34 | 1088.76 | 207 |
| 1739552100 | 1094.26 | 4.13 | 0.38 | 1093.82 | 1095.27 | 1086.8699 | 142 |
| 1739465700 | 1090.13 | 2.23 | 0.20 | 1083.98 | 1091.24 | 1083.14 | 218 |
| 1739379300 | 1087.9 | 0.27 | 0.02 | 1082.04 | 1091.17 | 1082.04 | 227 |
| 1739292900 | 1087.63 | -1.76 | -0.16 | 1088.95 | 1088.95 | 1080.56 | 233 |
| 1739206500 | 1089.39 | 8.65 | 0.80 | 1087.51 | 1089.39 | 1080.9 | 172 |
| 1738947300 | 1080.74 | -0.89 | -0.08 | 1081.32 | 1084.98 | 1079.88 | 254 |
| 1738860900 | 1081.63 | 2.85 | 0.26 | 1083.19 | 1084.38 | 1076.51 | 254 |
| 1738774500 | 1078.78 | 1.63 | 0.15 | 1081.02 | 1082.09 | 1074.13 | 344 |
| 1738688100 | 1077.15 | 0.42 | 0.04 | 1072.72 | 1078.8 | 1070.15 | 153 |
| 1738601700 | 1076.73 | -0.53 | -0.05 | 1067.3 | 1077.95 | 1067.3 | 289 |
| 1738342500 | 1077.26 | -0.82 | -0.08 | 1078.23 | 1080.16 | 1071.34 | 114 |
| 1738256100 | 1078.08 | 10.06 | 0.94 | 1073.65 | 1078.08 | 1070 | 54 |
| 1738169700 | 1068.02 | -2.93 | -0.27 | 1070.26 | 1071.74 | 1065.49 | 83 |
| 1738083300 | 1070.95 | 7.65 | 0.72 | 1068.33 | 1071.08 | 1062.49 | 138 |
| 1737996900 | 1063.3 | 0.67 | 0.06 | 1064.21 | 1067.73 | 1061.73 | 41 |
| 1737737700 | 1062.63 | 1.14 | 0.11 | 1060.81 | 1066.4 | 1056.08 | 127 |
| 1737651300 | 1061.49 | 2.9 | 0.27 | 1056.34 | 1061.97 | 1055.8599 | 109 |
| 1737564900 | 1058.59 | 0 | 0.00 | 1058.59 | 1058.59 | 1058.59 | 0 |
| 1737478500 | 1058.59 | -4.88 | -0.46 | 1061.77 | 1062.21 | 1055.1099 | 106 |
| 1737392100 | 1063.47 | 7.06 | 0.67 | 1061 | 1063.47 | 1054.26 | 138 |
| 1737132900 | 1056.41 | 1.95 | 0.18 | 1057.53 | 1059.42 | 1052.99 | 89 |
| 1737046500 | 1054.46 | 3.92 | 0.37 | 1045.57 | 1054.46 | 1045.27 | 203 |
| 1736960100 | 1050.54 | 9.26 | 0.89 | 1042.96 | 1050.54 | 1035.84 | 22 |
| 1736873700 | 1041.28 | 1.63 | 0.16 | 1041.25 | 1042.6099 | 1034.69 | 14 |
| 1736787300 | 1039.65 | 9.01 | 0.87 | 1037.35 | 1039.95 | 1029.29 | 9 |
| 1736528100 | 1030.64 | -8.85 | -0.85 | 1031.74 | 1034.01 | 1030.27 | 16 |
| 1736441700 | 1039.49 | 2.17 | 0.21 | 1029.75 | 1039.49 | 1029.75 | 75 |
| 1736355300 | 1037.32 | -2.32 | -0.22 | 1039.81 | 1039.81 | 1026.42 | 157 |
| 1736268900 | 1039.64 | 1.91 | 0.18 | 1034.47 | 1039.98 | 1031.13 | 83 |
| 1736182500 | 1037.73 | 5.1 | 0.49 | 1035.44 | 1038.02 | 1028.45 | 5 |
| 1735923300 | 1032.63 | -4.43 | -0.43 | 1036.89 | 1037.01 | 1028.1099 | 117 |
| 1735836900 | 1037.06 | 3.53 | 0.34 | 1038.56 | 1038.75 | 1026.71 | 46 |
| 1735577700 | 1033.53 | 3.21 | 0.31 | 1029.38 | 1033.53 | 1023.67 | 10 |
| 1735318500 | 1030.32 | 5.55 | 0.54 | 1020.57 | 1030.32 | 1020.57 | 2 |
| 1734972900 | 1024.77 | -2.17 | -0.21 | 1020.47 | 1026.27 | 1020.47 | 10 |
| 1734713700 | 1026.94 | -0.55 | -0.05 | 1021.78 | 1027.13 | 1018.88 | 20 |
| 1734627300 | 1027.49 | -6.3 | -0.61 | 1027.47 | 1029.91 | 1025.18 | 0 |
| 1734540900 | 1033.79 | -2.05 | -0.20 | 1036.17 | 1036.17 | 1031.94 | 0 |
| 1734454500 | 1035.84 | -3.16 | -0.30 | 1036.31 | 1036.88 | 1028.77 | 53 |
| 1734368100 | 1039 | 0.54 | 0.05 | 1042.85 | 1042.85 | 1037.3 | 0 |
| 1734108900 | 1038.46 | -5.88 | -0.56 | 1046.19 | 1046.51 | 1038.33 | 10 |
| 1734022500 | 1044.34 | -5.5 | -0.52 | 1045.07 | 1051.16 | 1040.96 | 36 |
| 1733936100 | 1049.84 | 0.14 | 0.01 | 1051.76 | 1052.99 | 1046.23 | 20 |
| 1733849700 | 1049.7 | -3.06 | -0.29 | 1051.1099 | 1051.13 | 1044.51 | 48 |
| 1733763300 | 1052.76 | 1.91 | 0.18 | 1047.8699 | 1058.14 | 1046.32 | 73 |
| 1733504100 | 1050.85 | 1.57 | 0.15 | 1051.47 | 1052.1099 | 1049.3699 | 0 |
| 1733417700 | 1049.28 | 6.92 | 0.66 | 1044.51 | 1049.28 | 1039.99 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
