IT0005616237 20250602 6.75 (I10478)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 0.0509999 | 0.0019999 | 4.08 | 0.0485 | 0.052 | 0.0465 | 0 |
| 1740675300 | 0.049 | 0.0005 | 1.03 | 0.046 | 0.053 | 0.0455 | 0 |
| 1740588900 | 0.0485 | 0.0095 | 24.36 | 0.0445 | 0.0485 | 0.0429999 | 0 |
| 1740502500 | 0.039 | 0.007 | 21.88 | 0.034 | 0.044 | 0.033 | 15000 |
| 1740416100 | 0.032 | 0.006 | 23.08 | 0.027 | 0.0335 | 0.025 | 0 |
| 1740156900 | 0.026 | 0.001 | 4.00 | 0.0254999 | 0.0265 | 0.0235 | 0 |
| 1740070500 | 0.025 | 0.0005 | 2.04 | 0.028 | 0.029 | 0.0245 | 0 |
| 1739984100 | 0.0245 | 0.0015 | 6.52 | 0.026 | 0.029 | 0.023 | 0 |
| 1739897700 | 0.023 | 0.0035 | 17.95 | 0.0214999 | 0.0235 | 0.0195 | 5000 |
| 1739811300 | 0.0195 | 0.004 | 25.81 | 0.0175 | 0.0214999 | 0.017 | 0 |
| 1739552100 | 0.0155 | 0.0005 | 3.33 | 0.016 | 0.017 | 0.0145 | 0 |
| 1739465700 | 0.015 | -0.003 | -16.67 | 0.0175 | 0.0175 | 0.014 | 0 |
| 1739379300 | 0.018 | 0.001 | 5.88 | 0.0185 | 0.02 | 0.017 | 0 |
| 1739292900 | 0.017 | 0.0035 | 25.93 | 0.014 | 0.017 | 0.013 | 0 |
| 1739206500 | 0.0135 | -0.005 | -27.03 | 0.015 | 0.016 | 0.0125 | 0 |
| 1738947300 | 0.0185 | -0.0185 | -50.00 | 0.023 | 0.0235 | 0.0155 | 0 |
| 1738860900 | 0.037 | 0.0135 | 57.45 | 0.027 | 0.037 | 0.026 | 0 |
| 1738774500 | 0.0235 | 0.0005 | 2.17 | 0.022 | 0.024 | 0.0214999 | 0 |
| 1738688100 | 0.023 | 0.001 | 4.55 | 0.0214999 | 0.023 | 0.019 | 0 |
| 1738601700 | 0.022 | -0.002 | -8.33 | 0.0214999 | 0.023 | 0.0195 | 0 |
| 1738342500 | 0.024 | -0.0025 | -9.43 | 0.026 | 0.027 | 0.024 | 0 |
| 1738256100 | 0.0265 | -0.0035 | -11.67 | 0.0295 | 0.0305 | 0.026 | 0 |
| 1738169700 | 0.03 | 0.007 | 30.43 | 0.0254999 | 0.03 | 0.024 | 0 |
| 1738083300 | 0.023 | -0.0025 | -9.80 | 0.024 | 0.025 | 0.0205 | 0 |
| 1737996900 | 0.0254999 | -0.0035 | -12.07 | 0.0254999 | 0.0265 | 0.024 | 0 |
| 1737737700 | 0.029 | -0.001 | -3.33 | 0.032 | 0.032 | 0.026 | 0 |
| 1737651300 | 0.03 | 0.0055 | 22.45 | 0.0265 | 0.03 | 0.0254999 | 0 |
| 1737564900 | 0.0245 | -0.0035 | -12.50 | 0.0275 | 0.029 | 0.024 | 10000 |
| 1737478500 | 0.028 | -0.001 | -3.45 | 0.0285 | 0.0305 | 0.027 | 0 |
| 1737392100 | 0.029 | 0.001 | 3.57 | 0.03 | 0.031 | 0.0285 | 0 |
| 1737132900 | 0.028 | 0.003 | 12.00 | 0.026 | 0.0305 | 0.026 | 0 |
| 1737046500 | 0.025 | -0.001 | -3.85 | 0.0265 | 0.028 | 0.025 | 0 |
| 1736960100 | 0.026 | -0.001 | -3.70 | 0.0245 | 0.026 | 0.0205 | 0 |
| 1736873700 | 0.027 | 0.0035 | 14.89 | 0.0245 | 0.027 | 0.0235 | 0 |
| 1736787300 | 0.0235 | 0.001 | 4.44 | 0.0245 | 0.0245 | 0.02 | 0 |
| 1736528100 | 0.0225 | 0.0005 | 2.27 | 0.0225 | 0.0235 | 0.0205 | 0 |
| 1736441700 | 0.022 | 0 | 0.00 | 0.019 | 0.0225 | 0.0185 | 0 |
| 1736355300 | 0.022 | 0.0045 | 25.71 | 0.0195 | 0.025 | 0.0185 | 0 |
| 1736268900 | 0.0175 | 0.0015 | 9.38 | 0.0145 | 0.0185 | 0.0125 | 0 |
| 1736182500 | 0.016 | 0.0025 | 18.52 | 0.0145 | 0.0165 | 0.013 | 0 |
| 1735923300 | 0.0135 | -0.0015 | -10.00 | 0.014 | 0.0145 | 0.0135 | 0 |
| 1735836900 | 0.015 | -0.004 | -21.05 | 0.0185 | 0.0195 | 0.0105 | 0 |
| 1735577700 | 0.019 | 0.0025 | 15.15 | 0.016 | 0.019 | 0.0155 | 0 |
| 1735318500 | 0.0165 | 0.0015 | 10.00 | 0.016 | 0.018 | 0.016 | 0 |
| 1734972900 | 0.015 | -0.0015 | -9.09 | 0.016 | 0.0165 | 0.0145 | 0 |
| 1734713700 | 0.0165 | -0.0015 | -8.33 | 0.015 | 0.0165 | 0.014 | 0 |
| 1734627300 | 0.018 | -0.004 | -18.18 | 0.02 | 0.022 | 0.0175 | 0 |
| 1734540900 | 0.022 | 0.0015 | 7.32 | 0.0195 | 0.0225 | 0.0195 | 0 |
| 1734454500 | 0.0205 | -0.005 | -19.61 | 0.0235 | 0.024 | 0.02 | 0 |
| 1734368100 | 0.0254999 | 0.0024999 | 10.87 | 0.026 | 0.029 | 0.0245 | 0 |
| 1734108900 | 0.023 | 0.002 | 9.52 | 0.0205 | 0.023 | 0.018 | 0 |
| 1734022500 | 0.021 | 0.008 | 61.54 | 0.0145 | 0.021 | 0.013 | 0 |
| 1733936100 | 0.013 | 0.001 | 8.33 | 0.013 | 0.0135 | 0.0125 | 0 |
| 1733849700 | 0.012 | -0.001 | -7.69 | 0.0125 | 0.0125 | 0.012 | 0 |
| 1733763300 | 0.013 | -0.0015 | -10.34 | 0.014 | 0.015 | 0.013 | 0 |
| 1733504100 | 0.0145 | -0.0045 | -23.68 | 0.018 | 0.018 | 0.0145 | 0 |
| 1733417700 | 0.019 | 0.006 | 46.15 | 0.014 | 0.019 | 0.0135 | 0 |
| 1733331300 | 0.013 | 0 | 0.00 | 0.0145 | 0.0145 | 0.013 | 0 |
| 1733244900 | 0.013 | 0.001 | 8.33 | 0.0125 | 0.015 | 0.0125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
