XS2897257098 20281010 34077.42 (I10374)
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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 1048.23 | 3.61 | 0.35 | 1046.71 | 1049.75 | 1045.82 | 100 |
| 1740070500 | 1044.6199 | -1.28 | -0.12 | 1048.05 | 1049.52 | 1043.67 | 168 |
| 1739984100 | 1045.9 | -5.37 | -0.51 | 1056.39 | 1057.18 | 1045.9 | 34 |
| 1739897700 | 1051.27 | 3.28 | 0.31 | 1050.58 | 1052.26 | 1049.1 | 50 |
| 1739811300 | 1047.99 | 9.05 | 0.87 | 1044.13 | 1049.47 | 1044.13 | 47 |
| 1739552100 | 1038.94 | 1.01 | 0.10 | 1039.08 | 1043.08 | 1038.38 | 0 |
| 1739465700 | 1037.93 | 8.11 | 0.79 | 1032.06 | 1038.6 | 1030.8699 | 35 |
| 1739379300 | 1029.82 | -2.47 | -0.24 | 1034.59 | 1036.19 | 1029.82 | 8 |
| 1739292900 | 1032.29 | 4.99 | 0.49 | 1026.7 | 1115.13 | 1025.25 | 13 |
| 1739206500 | 1027.3 | 5.05 | 0.49 | 1024.55 | 1027.3 | 1023.69 | 0 |
| 1738947300 | 1022.25 | -2.45 | -0.24 | 1024.59 | 1026.19 | 1022.16 | 17 |
| 1738860900 | 1024.7 | 10.34 | 1.02 | 1017.43 | 1024.7 | 1017.43 | 46 |
| 1738774500 | 1014.36 | -0.94 | -0.09 | 1012.61 | 1014.72 | 1011.71 | 30 |
| 1738688100 | 1015.3 | 8.72 | 0.87 | 1007.54 | 1015.3 | 1002.55 | 0 |
| 1738601700 | 1006.58 | -4.62 | -0.46 | 1000.86 | 1008.79 | 1000.86 | 15 |
| 1738342500 | 1011.2 | 1.89 | 0.19 | 1011.78 | 1013.24 | 1007.36 | 10 |
| 1738256100 | 1009.31 | 2.9 | 0.29 | 1007.28 | 1009.67 | 1006.58 | 0 |
| 1738169700 | 1006.41 | 3.58 | 0.36 | 1005.29 | 1006.79 | 1003.71 | 120 |
| 1738083300 | 1002.83 | -1.21 | -0.12 | 1003.99 | 1008.37 | 1002.83 | 35 |
| 1737996900 | 1004.04 | 1.46 | 0.15 | 1000.15 | 1004.98 | 998.2 | 0 |
| 1737737700 | 1002.58 | 1.5 | 0.15 | 1004.31 | 1007.05 | 1001.13 | 0 |
| 1737651300 | 1001.08 | 0.27 | 0.03 | 999.22 | 1001.44 | 996.74 | 0 |
| 1737564900 | 1000.81 | 0 | 0.00 | 1000.81 | 1000.81 | 1000.81 | 0 |
| 1737478500 | 1000.81 | -2.12 | -0.21 | 1000.99 | 1002.09 | 998.5 | 0 |
| 1737392100 | 1002.93 | 0.34 | 0.03 | 1003.46 | 1005.25 | 1000.64 | 0 |
| 1737132900 | 1002.59 | 10.1 | 1.02 | 996.13 | 1002.66 | 996.13 | 0 |
| 1737046500 | 992.49 | 2.26 | 0.23 | 992.6 | 995.24 | 992.39 | 0 |
| 1736960100 | 990.23 | 10.76 | 1.10 | 980.81 | 990.23 | 980.81 | 50 |
| 1736873700 | 979.47 | 4.92 | 0.50 | 977.77 | 980.85 | 977.77 | 0 |
| 1736787300 | 974.55 | -3.94 | -0.40 | 975.85 | 975.85 | 970.03 | 50 |
| 1736528100 | 978.49 | -2.7 | -0.28 | 980.94 | 982.25 | 978.01 | 0 |
| 1736441700 | 981.19 | 2.93 | 0.30 | 975.47 | 982.05 | 975.47 | 0 |
| 1736355300 | 978.26 | 1.78 | 0.18 | 977.96 | 981.14 | 974.73 | 0 |
| 1736268900 | 976.48 | 2.45 | 0.25 | 971.18 | 976.74 | 968.63 | 0 |
| 1736182500 | 974.03 | 6.73 | 0.70 | 970.42 | 975.55 | 967.21 | 0 |
| 1735923300 | 967.3 | -5.19 | -0.53 | 970.95 | 972.18 | 967.02 | 0 |
| 1735836900 | 972.49 | 2.97 | 0.31 | 972.62 | 973.89 | 965.46 | 0 |
| 1735577700 | 969.52 | 2.21 | 0.23 | 965.81 | 970.95 | 965.49 | 0 |
| 1735318500 | 967.31 | 3.81 | 0.40 | 963.28 | 967.82 | 963.28 | 0 |
| 1734972900 | 963.5 | -1.25 | -0.13 | 963.21 | 965.03 | 961.62 | 0 |
| 1734713700 | 964.75 | 0.63 | 0.07 | 958.56 | 964.9 | 957.31 | 0 |
| 1734627300 | 964.12 | -9.7 | -1.00 | 967.24 | 969.49 | 963.11 | 0 |
| 1734540900 | 973.82 | 1.04 | 0.11 | 972.85 | 975.15 | 971.25 | 0 |
| 1734454500 | 972.78 | -6.82 | -0.70 | 975.7 | 977.37 | 972.34 | 0 |
| 1734368100 | 979.6 | -2.02 | -0.21 | 983.09 | 984.39 | 979.02 | 0 |
| 1734108900 | 981.62 | -1.03 | -0.10 | 983.1 | 984.59 | 980.33 | 5 |
| 1734022500 | 982.65 | 1.25 | 0.13 | 984.55 | 984.57 | 982.65 | 0 |
| 1733936100 | 981.4 | 2.55 | 0.26 | 980.22 | 982.14 | 978.85 | 0 |
| 1733849700 | 978.85 | -0.27 | -0.03 | 978.1 | 979.19 | 976.29 | 0 |
| 1733763300 | 979.12 | -2.01 | -0.20 | 982.2 | 982.62 | 978.73 | 0 |
| 1733504100 | 981.13 | 1.1 | 0.11 | 980.95 | 983.11 | 979.99 | 0 |
| 1733417700 | 980.03 | 9.05 | 0.93 | 972.93 | 980.03 | 972.93 | 0 |
| 1733331300 | 970.98 | 3.05 | 0.32 | 970.46 | 973.04 | 970.28 | 0 |
| 1733244900 | 967.93 | 5.08 | 0.53 | 966.19 | 969.03 | 966.15 | 0 |
| 1733158500 | 962.85 | 1.47 | 0.15 | 958.82 | 964.29 | 957.58 | 0 |
| 1732899300 | 961.38 | 3.04 | 0.32 | 957.65 | 961.51 | 956.19 | 0 |
| 1732812900 | 958.34 | 3.93 | 0.41 | 955.99 | 959.2 | 955.99 | 0 |
| 1732726500 | 954.41 | -2.11 | -0.22 | 953.71 | 954.55 | 950.71 | 0 |
| 1732640100 | 956.52 | -3.04 | -0.32 | 955.07 | 958.58 | 953.86 | 0 |
| 1732553700 | 959.56 | 0.65 | 0.07 | 961.76 | 961.76 | 956.26 | 0 |
| 1732294500 | 958.91 | 3.71 | 0.39 | 958.81 | 960.2 | 953.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
