IT0005574758 20240902 65 (I09849)
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 | 0.1795 | -0.04 | -18.22 | 0.2375 | 0.2375 | 0.1595 | 0 |
| 1722009300 | 0.2195 | -0.007 | -3.09 | 0.2325 | 0.244 | 0.2095 | 60 |
| 1721922900 | 0.2265 | 0.0145 | 6.84 | 0.1745 | 0.2285 | 0.146 | 0 |
| 1721836500 | 0.212 | -0.0195 | -8.42 | 0.2085 | 0.2285 | 0.156 | 0 |
| 1721750100 | 0.2315 | 0.0095 | 4.28 | 0.2295 | 0.2585 | 0.2175 | 0 |
| 1721663700 | 0.222 | 0.0485001 | 27.95 | 0.184 | 0.239 | 0.176 | 0 |
| 1721404500 | 0.1734999 | -0.0305 | -14.95 | 0.1665 | 0.185 | 0.163 | 0 |
| 1721318100 | 0.2039999 | 0.0214999 | 11.78 | 0.194 | 0.21 | 0.183 | 0 |
| 1721231700 | 0.1825 | 0.0145 | 8.63 | 0.159 | 0.1985 | 0.159 | 0 |
| 1721145300 | 0.168 | -0.016 | -8.70 | 0.154 | 0.178 | 0.151 | 0 |
| 1721058900 | 0.184 | 0.003 | 1.66 | 0.1445 | 0.1875 | 0.1445 | 0 |
| 1720799700 | 0.181 | 0.019 | 11.73 | 0.1625 | 0.1835 | 0.1625 | 0 |
| 1720713300 | 0.162 | 0.0105 | 6.93 | 0.1595 | 0.175 | 0.151 | 0 |
| 1720626900 | 0.1515 | 0.019 | 14.34 | 0.1395 | 0.1625 | 0.1365 | 0 |
| 1720540500 | 0.1325 | -0.0735 | -35.68 | 0.1845 | 0.1845 | 0.13 | 0 |
| 1720454100 | 0.206 | -0.052 | -20.16 | 0.224 | 0.2735 | 0.206 | 0 |
| 1720194900 | 0.258 | -0.0165 | -6.01 | 0.2555 | 0.2705 | 0.239 | 0 |
| 1720108500 | 0.2745 | 0.037 | 15.58 | 0.2695 | 0.303 | 0.267 | 0 |
| 1720022100 | 0.2375 | 0.066 | 38.48 | 0.1905 | 0.2505 | 0.1905 | 0 |
| 1719935700 | 0.1715 | -0.024 | -12.28 | 0.1665 | 0.181 | 0.149 | 0 |
| 1719849300 | 0.1955 | 0.035 | 21.81 | 0.261 | 0.261 | 0.1885 | 0 |
| 1719590100 | 0.1605 | 0.016 | 11.07 | 0.1435 | 0.176 | 0.125 | 0 |
| 1719503700 | 0.1445 | -0.0105 | -6.77 | 0.1585 | 0.1645 | 0.134 | 0 |
| 1719417300 | 0.155 | -0.014 | -8.28 | 0.189 | 0.189 | 0.1485 | 0 |
| 1719330900 | 0.169 | -0.0335 | -16.54 | 0.2034999 | 0.2034999 | 0.16 | 0 |
| 1719244500 | 0.2025 | 0.0655 | 47.81 | 0.1535 | 0.2034999 | 0.1445 | 15000 |
| 1718985300 | 0.137 | -0.027 | -16.46 | 0.171 | 0.1729999 | 0.1225 | 0 |
| 1718898900 | 0.164 | 0.071 | 76.34 | 0.1015 | 0.1719999 | 0.1015 | 0 |
| 1718812500 | 0.093 | -0.0205 | -18.06 | 0.117 | 0.119 | 0.093 | 0 |
| 1718726100 | 0.1135 | 0.002 | 1.79 | 0.1255 | 0.1255 | 0.0985 | 0 |
| 1718639700 | 0.1115 | 0.0245001 | 28.16 | 0.105 | 0.1225 | 0.0869999 | 0 |
| 1718380500 | 0.0869999 | -0.0375 | -30.12 | 0.107 | 0.11 | 0.074 | 5000 |
| 1718294100 | 0.1245 | -0.086 | -40.86 | 0.1895 | 0.201 | 0.1155 | 5000 |
| 1718207700 | 0.2105 | 0.042 | 24.93 | 0.1915 | 0.217 | 0.183 | 0 |
| 1718121300 | 0.1685 | -0.0975 | -36.65 | 0.267 | 0.2824999 | 0.1585 | 0 |
| 1718034900 | 0.266 | -0.174 | -39.55 | 0.263 | 0.294 | 0.251 | 5000 |
| 1717775700 | 0.44 | -0.039 | -8.14 | 0.473 | 0.479 | 0.422 | 0 |
| 1717689300 | 0.479 | 0.045 | 10.37 | 0.428 | 0.492 | 0.402 | 0 |
| 1717602900 | 0.434 | -0.047 | -9.77 | 0.485 | 0.485 | 0.429 | 0 |
| 1717516500 | 0.481 | -0.089 | -15.61 | 0.524 | 0.524 | 0.446 | 0 |
| 1717430100 | 0.5699999 | 0.0329999 | 6.15 | 0.594 | 0.6 | 0.555 | 0 |
| 1717170900 | 0.537 | 0.007 | 1.32 | 0.558 | 0.5649999 | 0.524 | 0 |
| 1717084500 | 0.53 | 0.049 | 10.19 | 0.476 | 0.53 | 0.473 | 0 |
| 1716998100 | 0.481 | -0.058 | -10.76 | 0.527 | 0.536 | 0.463 | 0 |
| 1716911700 | 0.539 | 0.045 | 9.11 | 0.515 | 0.541 | 0.502 | 0 |
| 1716825300 | 0.494 | -0.02 | -3.89 | 0.503 | 0.512 | 0.483 | 0 |
| 1716566100 | 0.514 | 0.007 | 1.38 | 0.464 | 0.516 | 0.452 | 0 |
| 1716479700 | 0.507 | -0.034 | -6.28 | 0.552 | 0.552 | 0.491 | 0 |
| 1716393300 | 0.541 | -0.032 | -5.58 | 0.58 | 0.587 | 0.541 | 0 |
| 1716306900 | 0.573 | -0.082 | -12.52 | 0.582 | 0.592 | 0.518 | 0 |
| 1716220500 | 0.655 | 0.061 | 10.27 | 0.624 | 0.657 | 0.611 | 0 |
| 1715961300 | 0.594 | 0.0300001 | 5.32 | 0.577 | 0.6 | 0.5659999 | 0 |
| 1715874900 | 0.5639999 | -0.019 | -3.26 | 0.552 | 0.578 | 0.537 | 0 |
| 1715788500 | 0.583 | 0.008 | 1.39 | 0.5709999 | 0.593 | 0.559 | 0 |
| 1715702100 | 0.575 | 0.0080001 | 1.41 | 0.5629999 | 0.586 | 0.528 | 0 |
| 1715615700 | 0.5669999 | 0.0119999 | 2.16 | 0.583 | 0.606 | 0.541 | 0 |
| 1715356500 | 0.555 | 0.049 | 9.68 | 0.526 | 0.58 | 0.524 | 200 |
| 1715270100 | 0.506 | 0.037 | 7.89 | 0.496 | 0.521 | 0.472 | 0 |
| 1715183700 | 0.469 | 0.008 | 1.74 | 0.479 | 0.486 | 0.431 | 0 |
| 1715097300 | 0.461 | 0.076 | 19.74 | 0.421 | 0.466 | 0.415 | 0 |
| 1715010900 | 0.385 | 0.024 | 6.65 | 0.3479999 | 0.393 | 0.3479999 | 0 |
| 1714751700 | 0.361 | -0.011 | -2.96 | 0.391 | 0.406 | 0.3439999 | 0 |
| 1714665300 | 0.372 | -0.003 | -0.80 | 0.395 | 0.395 | 0.351 | 0 |
| 1714492500 | 0.375 | -0.008 | -2.09 | 0.426 | 0.429 | 0.371 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
