IT0005561607 20250915 4.779 (I09544)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 103.04 | -0.01 | -0.01 | 103.09 | 103.1 | 103.03 | 0 |
| 1734022500 | 103.05 | 0.12 | 0.12 | 103.1 | 103.1 | 103.02 | 0 |
| 1733936100 | 102.93 | -0.46 | -0.44 | 102.88 | 102.96 | 102.87 | 0 |
| 1733849700 | 103.39 | 0.03 | 0.03 | 103.39 | 103.39 | 103.34 | 0 |
| 1733763300 | 103.36 | 0.11 | 0.11 | 103.33 | 103.39 | 103.27 | 0 |
| 1733504100 | 103.25 | 0.05 | 0.05 | 103.22 | 103.27 | 103.21 | 0 |
| 1733417700 | 103.2 | 0.13 | 0.13 | 103.03 | 103.23 | 103.01 | 0 |
| 1733331300 | 103.07 | 0.06 | 0.06 | 103.06 | 103.14 | 103.06 | 0 |
| 1733244900 | 103.01 | 0.12 | 0.12 | 102.88 | 103.01 | 102.88 | 0 |
| 1733158500 | 102.89 | 0.11 | 0.11 | 102.8 | 102.9 | 102.76 | 0 |
| 1732899300 | 102.78 | 0.07 | 0.07 | 102.67 | 102.79 | 102.66 | 0 |
| 1732812900 | 102.71 | 0.16 | 0.16 | 102.69 | 102.75 | 102.64 | 0 |
| 1732726500 | 102.55 | 0.26 | 0.25 | 102.32 | 102.55 | 102.32 | 0 |
| 1732640100 | 102.29 | -0.55 | -0.53 | 102.69 | 102.69 | 102.29 | 0 |
| 1732553700 | 102.84 | 0.1 | 0.10 | 102.87 | 102.87 | 102.68 | 0 |
| 1732294500 | 102.74 | 0.06 | 0.06 | 102.79 | 102.79 | 102.65 | 0 |
| 1732208100 | 102.68 | 0.05 | 0.05 | 102.66 | 102.69 | 102.54 | 0 |
| 1732121700 | 102.63 | 0.16 | 0.16 | 102.6 | 102.66 | 102.54 | 0 |
| 1732035300 | 102.47 | 0 | 0.00 | 102.53 | 102.53 | 102.29 | 0 |
| 1731948900 | 102.47 | 0.01 | 0.01 | 102.55 | 102.55 | 102.39 | 0 |
| 1731689700 | 102.46 | 0.12 | 0.12 | 102.29 | 102.53 | 102.29 | 0 |
| 1731603300 | 102.34 | 0.29 | 0.28 | 102.08 | 102.4 | 102.07 | 0 |
| 1731516900 | 102.05 | -0.33 | -0.32 | 102.36 | 102.43 | 102.04 | 0 |
| 1731430500 | 102.38 | -0.07 | -0.07 | 102.43 | 102.44 | 102.32 | 0 |
| 1731344100 | 102.45 | -0.31 | -0.30 | 102.43 | 102.53 | 102.38 | 0 |
| 1731084900 | 102.76 | 0.22 | 0.21 | 102.72 | 102.88 | 102.66 | 0 |
| 1730998500 | 102.54 | 0.28 | 0.27 | 102.34 | 102.59 | 102.3 | 0 |
| 1730912100 | 102.26 | -0.25 | -0.24 | 102.42 | 102.61 | 102.19 | 0 |
| 1730825700 | 102.51 | -0.02 | -0.02 | 102.52 | 102.57 | 102.48 | 0 |
| 1730739300 | 102.53 | 0.04 | 0.04 | 102.53 | 102.59 | 102.48 | 0 |
| 1730480100 | 102.49 | 0.09 | 0.09 | 102.48 | 102.53 | 102.4 | 0 |
| 1730393700 | 102.4 | -0.1 | -0.10 | 102.53 | 102.55 | 102.3 | 0 |
| 1730307300 | 102.5 | -0.06 | -0.06 | 102.51 | 102.58 | 102.45 | 0 |
| 1730220900 | 102.56 | -0.14 | -0.14 | 102.75 | 102.76 | 102.56 | 0 |
| 1730134500 | 102.7 | 0.01 | 0.01 | 102.76 | 102.79 | 102.65 | 0 |
| 1729871700 | 102.69 | 0 | 0.00 | 102.68 | 102.74 | 102.62 | 0 |
| 1729785300 | 102.69 | 0.4 | 0.39 | 102.77 | 102.9 | 102.68 | 0 |
| 1729698900 | 102.29 | -0.45 | -0.44 | 102.39 | 102.42 | 102.29 | 0 |
| 1729612500 | 102.74 | 0.02 | 0.02 | 102.76 | 102.83 | 102.69 | 0 |
| 1729526100 | 102.72 | -0.16 | -0.16 | 102.95 | 102.96 | 102.72 | 0 |
| 1729266900 | 102.88 | 0.06 | 0.06 | 102.86 | 102.98 | 102.81 | 0 |
| 1729180500 | 102.82 | 0.17 | 0.17 | 102.72 | 102.85 | 102.72 | 0 |
| 1729094100 | 102.65 | 0.13 | 0.13 | 102.48 | 102.69 | 102.48 | 0 |
| 1729007700 | 102.52 | -0.13 | -0.13 | 102.68 | 102.72 | 102.51 | 0 |
| 1728921300 | 102.65 | 0.12 | 0.12 | 102.57 | 102.66 | 102.56 | 0 |
| 1728662100 | 102.53 | 0.01 | 0.01 | 102.49 | 102.55 | 102.45 | 0 |
| 1728575700 | 102.52 | -0.59 | -0.57 | 102.59 | 102.6 | 102.51 | 0 |
| 1728489300 | 103.11 | 0.16 | 0.16 | 103.06 | 103.13 | 103.01 | 0 |
| 1728402900 | 102.95 | -0.02 | -0.02 | 102.98 | 103.02 | 102.94 | 0 |
| 1728316500 | 102.97 | 0.03 | 0.03 | 103.17 | 103.17 | 102.92 | 0 |
| 1728057300 | 102.94 | 0.13 | 0.13 | 102.93 | 103.05 | 102.88 | 0 |
| 1727970900 | 102.81 | 0.02 | 0.02 | 102.87 | 102.87 | 102.69 | 0 |
| 1727884500 | 102.79 | -0.3 | -0.29 | 102.76 | 102.79 | 102.56 | 0 |
| 1727798100 | 103.09 | -0.13 | -0.13 | 103.25 | 103.28 | 103.08 | 0 |
| 1727711700 | 103.22 | -0.14 | -0.14 | 103.32 | 103.32 | 103.14 | 0 |
| 1727452500 | 103.36 | 0.09 | 0.09 | 103.25 | 103.37 | 103.25 | 0 |
| 1727366100 | 103.27 | 0.09 | 0.09 | 103.36 | 103.41 | 103.26 | 0 |
| 1727279700 | 103.18 | -0.07 | -0.07 | 103.27 | 103.31 | 103.16 | 0 |
| 1727193300 | 103.25 | 0.23 | 0.22 | 103.14 | 103.25 | 103.11 | 0 |
| 1727106900 | 103.02 | 0.19 | 0.18 | 102.87 | 103.03 | 102.84 | 0 |
| 1726847700 | 102.83 | -0.18 | -0.17 | 103 | 103.01 | 102.83 | 0 |
| 1726761300 | 103.01 | 0.19 | 0.18 | 102.93 | 103.11 | 102.93 | 0 |
| 1726674900 | 102.82 | 0.03 | 0.03 | 102.83 | 102.86 | 102.8 | 0 |
| 1726588500 | 102.79 | 0.06 | 0.06 | 102.77 | 102.82 | 102.77 | 0 |
| 1726502100 | 102.73 | -0.04 | -0.04 | 102.76 | 102.8 | 102.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of RAMP DEFI [OLD] (RAMPUSD).](/common/images/company/COIN_RAMPUSD.png){kind=small}