IT0005574451 20240902 21.5 (I09819)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 0.2405 | -0.008 | -3.22 | 0.2615 | 0.266 | 0.2375 | 0 |
| 1722009300 | 0.2485 | 0.0205 | 8.99 | 0.2205 | 0.2495 | 0.2205 | 0 |
| 1721922900 | 0.228 | 0.01 | 4.59 | 0.211 | 0.228 | 0.1985 | 0 |
| 1721836500 | 0.218 | -0.0185 | -7.82 | 0.2275 | 0.2275 | 0.2125 | 0 |
| 1721750100 | 0.2365 | 0.0145 | 6.53 | 0.228 | 0.2375 | 0.217 | 0 |
| 1721663700 | 0.222 | 0.0135 | 6.47 | 0.2145 | 0.228 | 0.2145 | 0 |
| 1721404500 | 0.2085 | -0.0135 | -6.08 | 0.2085 | 0.223 | 0.206 | 0 |
| 1721318100 | 0.222 | 0.0075 | 3.50 | 0.2215 | 0.2345 | 0.2075 | 0 |
| 1721231700 | 0.2145 | -0.0025 | -1.15 | 0.2015 | 0.2175 | 0.1955 | 0 |
| 1721145300 | 0.217 | -0.0065 | -2.91 | 0.2025 | 0.218 | 0.188 | 0 |
| 1721058900 | 0.2235 | -0.009 | -3.87 | 0.225 | 0.239 | 0.2225 | 0 |
| 1720799700 | 0.2325 | -0.0025 | -1.06 | 0.2355 | 0.241 | 0.227 | 0 |
| 1720713300 | 0.235 | -0.0075 | -3.09 | 0.237 | 0.24 | 0.2295 | 0 |
| 1720626900 | 0.2425 | 0.0155 | 6.83 | 0.2315 | 0.254 | 0.228 | 0 |
| 1720540500 | 0.227 | -0.039 | -14.66 | 0.2415 | 0.2425 | 0.22 | 0 |
| 1720454100 | 0.266 | 0.0105 | 4.11 | 0.2615 | 0.2854999 | 0.2585 | 0 |
| 1720194900 | 0.2555 | -0.014 | -5.19 | 0.271 | 0.28 | 0.2475 | 0 |
| 1720108500 | 0.2695 | 0.012 | 4.66 | 0.264 | 0.274 | 0.264 | 0 |
| 1720022100 | 0.2575 | 0.0115 | 4.67 | 0.2515 | 0.27 | 0.2495 | 0 |
| 1719935700 | 0.246 | -0.0225 | -8.38 | 0.249 | 0.26 | 0.239 | 0 |
| 1719849300 | 0.2685 | 0.0515 | 23.73 | 0.2555 | 0.275 | 0.25 | 0 |
| 1719590100 | 0.217 | -0.0035 | -1.59 | 0.232 | 0.2415 | 0.2155 | 0 |
| 1719503700 | 0.2205 | -0.004 | -1.78 | 0.222 | 0.2345 | 0.216 | 0 |
| 1719417300 | 0.2245 | -0.0175 | -7.23 | 0.2395 | 0.243 | 0.217 | 0 |
| 1719330900 | 0.242 | -0.005 | -2.02 | 0.2455 | 0.2455 | 0.239 | 0 |
| 1719244500 | 0.247 | 0.0195 | 8.57 | 0.228 | 0.2505 | 0.2235 | 0 |
| 1718985300 | 0.2275 | 0.002 | 0.89 | 0.2275 | 0.228 | 0.208 | 0 |
| 1718898900 | 0.2255 | 0.0175 | 8.41 | 0.218 | 0.2285 | 0.2145 | 0 |
| 1718812500 | 0.208 | 0.0035001 | 1.71 | 0.215 | 0.221 | 0.206 | 0 |
| 1718726100 | 0.2044999 | 0.0119999 | 6.23 | 0.2005 | 0.2044999 | 0.1915 | 0 |
| 1718639700 | 0.1925 | 0.017 | 9.69 | 0.182 | 0.1925 | 0.1715 | 0 |
| 1718380500 | 0.1755 | -0.037 | -17.41 | 0.2105 | 0.211 | 0.156 | 0 |
| 1718294100 | 0.2125 | -0.0345 | -13.97 | 0.2465 | 0.2485 | 0.2125 | 0 |
| 1718207700 | 0.247 | 0.024 | 10.76 | 0.2435 | 0.2525 | 0.2435 | 0 |
| 1718121300 | 0.223 | -0.0315 | -12.38 | 0.2595 | 0.262 | 0.2115 | 0 |
| 1718034900 | 0.2545 | -0.017 | -6.26 | 0.263 | 0.263 | 0.2495 | 0 |
| 1717775700 | 0.2715 | -0.0075 | -2.69 | 0.2849999 | 0.2905 | 0.258 | 0 |
| 1717689300 | 0.279 | 0.002 | 0.72 | 0.2725 | 0.279 | 0.2525 | 0 |
| 1717602900 | 0.277 | 0.0155 | 5.93 | 0.2755 | 0.2824999 | 0.2725 | 0 |
| 1717516500 | 0.2615 | 0 | 0.00 | 0.256 | 0.2625 | 0.2375 | 0 |
| 1717430100 | 0.2615 | 0.003 | 1.16 | 0.2735 | 0.2735 | 0.258 | 0 |
| 1717170900 | 0.2585 | 0.008 | 3.19 | 0.256 | 0.261 | 0.2485 | 0 |
| 1717084500 | 0.2505 | 0.01 | 4.16 | 0.2415 | 0.254 | 0.24 | 0 |
| 1716998100 | 0.2405 | -0.01 | -3.99 | 0.244 | 0.249 | 0.2335 | 0 |
| 1716911700 | 0.2505 | -0.004 | -1.57 | 0.26 | 0.26 | 0.244 | 0 |
| 1716825300 | 0.2545 | 0.0115 | 4.73 | 0.245 | 0.2545 | 0.2405 | 0 |
| 1716566100 | 0.243 | -0.0035 | -1.42 | 0.2235 | 0.2455 | 0.223 | 0 |
| 1716479700 | 0.2465 | 0.012 | 5.12 | 0.2465 | 0.2535 | 0.2365 | 0 |
| 1716393300 | 0.2345 | -0.016 | -6.39 | 0.2625 | 0.2625 | 0.2345 | 0 |
| 1716306900 | 0.2505 | -0.0375 | -13.02 | 0.226 | 0.253 | 0.218 | 0 |
| 1716220500 | 0.288 | 0.008 | 2.86 | 0.279 | 0.299 | 0.2785 | 0 |
| 1715961300 | 0.28 | 0.005 | 1.82 | 0.274 | 0.2829999 | 0.2685 | 0 |
| 1715874900 | 0.275 | 0.017 | 6.59 | 0.269 | 0.2785 | 0.2635 | 0 |
| 1715788500 | 0.258 | -0.0065 | -2.46 | 0.272 | 0.2859999 | 0.257 | 0 |
| 1715702100 | 0.2645 | 0.014 | 5.59 | 0.2485 | 0.2645 | 0.2375 | 0 |
| 1715615700 | 0.2505 | 0.01 | 4.16 | 0.242 | 0.2505 | 0.2365 | 0 |
| 1715356500 | 0.2405 | 0.0265 | 12.38 | 0.2275 | 0.2445 | 0.223 | 0 |
| 1715270100 | 0.214 | 0.016 | 8.08 | 0.2075 | 0.2145 | 0.1975 | 0 |
| 1715183700 | 0.198 | -0.004 | -1.98 | 0.209 | 0.2125 | 0.1885 | 0 |
| 1715097300 | 0.202 | 0.0415 | 25.86 | 0.1675 | 0.2049999 | 0.166 | 0 |
| 1715010900 | 0.1605 | 0.0165 | 11.46 | 0.149 | 0.1635 | 0.149 | 0 |
| 1714751700 | 0.144 | -0.014 | -8.86 | 0.1575 | 0.1575 | 0.1414999 | 0 |
| 1714665300 | 0.158 | 0.0185 | 13.26 | 0.1409999 | 0.1615 | 0.1409999 | 0 |
| 1714492500 | 0.1395 | -0.004 | -2.79 | 0.1445 | 0.1455 | 0.1385 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
