IT0005616476 20250303 29.5 (I10503)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 0.228 | 0 | 0.00 | 0.228 | 0.228 | 0.228 | 0 |
| 1740675300 | 0.228 | 0 | 0.00 | 0.228 | 0.228 | 0.228 | 0 |
| 1740588900 | 0.228 | 0.037 | 19.37 | 0.2155 | 0.228 | 0.2005 | 0 |
| 1740502500 | 0.191 | 0.0065 | 3.52 | 0.1915 | 0.2125 | 0.188 | 0 |
| 1740416100 | 0.1845 | -0.0095 | -4.90 | 0.199 | 0.199 | 0.1715 | 0 |
| 1740156900 | 0.194 | -0.016 | -7.62 | 0.1995 | 0.21 | 0.1865 | 0 |
| 1740070500 | 0.21 | -0.041 | -16.33 | 0.2545 | 0.256 | 0.2025 | 0 |
| 1739984100 | 0.251 | -0.055 | -17.97 | 0.311 | 0.318 | 0.249 | 0 |
| 1739897700 | 0.306 | 0.0195 | 6.81 | 0.308 | 0.313 | 0.295 | 0 |
| 1739811300 | 0.2865 | 0.033 | 13.02 | 0.266 | 0.299 | 0.266 | 0 |
| 1739552100 | 0.2535 | -0.039 | -13.33 | 0.2875 | 0.2875 | 0.2495 | 0 |
| 1739465700 | 0.2925 | 0.0345 | 13.37 | 0.2765 | 0.297 | 0.269 | 0 |
| 1739379300 | 0.258 | 0.013 | 5.31 | 0.2405 | 0.266 | 0.239 | 0 |
| 1739292900 | 0.245 | 0.0195 | 8.65 | 0.2295 | 0.2525 | 0.2295 | 0 |
| 1739206500 | 0.2255 | 0.0335 | 17.45 | 0.206 | 0.2285 | 0.202 | 0 |
| 1738947300 | 0.192 | 0.006 | 3.23 | 0.192 | 0.195 | 0.1739999 | 0 |
| 1738860900 | 0.186 | 0.033 | 21.57 | 0.1675 | 0.186 | 0.166 | 0 |
| 1738774500 | 0.153 | -0.017 | -10.00 | 0.137 | 0.1635 | 0.137 | 0 |
| 1738688100 | 0.17 | 0.011 | 6.92 | 0.1565 | 0.1715 | 0.15 | 0 |
| 1738601700 | 0.159 | 0 | 0.00 | 0.1655 | 0.19 | 0.154 | 0 |
| 1738342500 | 0.159 | 0.0170001 | 11.97 | 0.162 | 0.169 | 0.149 | 0 |
| 1738256100 | 0.1419999 | 0.0209999 | 17.36 | 0.132 | 0.1435 | 0.121 | 0 |
| 1738169700 | 0.121 | 0.0035 | 2.98 | 0.1135 | 0.1305 | 0.1095 | 0 |
| 1738083300 | 0.1175 | -0.02 | -14.55 | 0.128 | 0.1335 | 0.108 | 0 |
| 1737996900 | 0.1375 | 0.04 | 41.03 | 0.094 | 0.1455 | 0.094 | 0 |
| 1737737700 | 0.0975 | 0.0175 | 21.88 | 0.089 | 0.115 | 0.089 | 0 |
| 1737651300 | 0.08 | 0.012 | 17.65 | 0.0635 | 0.0835 | 0.0635 | 0 |
| 1737564900 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737478500 | 0.068 | -0.019 | -21.84 | 0.084 | 0.0864999 | 0.0565 | 0 |
| 1737392100 | 0.0869999 | -0.0075 | -7.94 | 0.0869999 | 0.095 | 0.0835 | 0 |
| 1737132900 | 0.0945 | 0.0225 | 31.25 | 0.08 | 0.0945 | 0.077 | 0 |
| 1737046500 | 0.072 | 0.0025 | 3.60 | 0.0685 | 0.0785 | 0.068 | 0 |
| 1736960100 | 0.0695 | 0.011 | 18.80 | 0.0605 | 0.072 | 0.0575 | 400000 |
| 1736873700 | 0.0585 | 0.0135 | 30.00 | 0.048 | 0.0595 | 0.046 | 0 |
| 1736787300 | 0.045 | -0.0075 | -14.29 | 0.0434999 | 0.046 | 0.0385 | 0 |
| 1736528100 | 0.0525 | -0.0075 | -12.50 | 0.057 | 0.0595 | 0.0509999 | 0 |
| 1736441700 | 0.06 | 0.0115 | 23.71 | 0.042 | 0.06 | 0.042 | 0 |
| 1736355300 | 0.0485 | 0.0015 | 3.19 | 0.0429999 | 0.0509999 | 0.0425 | 0 |
| 1736268900 | 0.047 | 0.011 | 30.56 | 0.0265 | 0.047 | 0.024 | 0 |
| 1736182500 | 0.036 | 0.005 | 16.13 | 0.034 | 0.0365 | 0.0285 | 0 |
| 1735923300 | 0.031 | -0.0035 | -10.14 | 0.032 | 0.036 | 0.0305 | 0 |
| 1735836900 | 0.0345 | 0.0055 | 18.97 | 0.0335 | 0.035 | 0.026 | 0 |
| 1735577700 | 0.029 | 0 | 0.00 | 0.0275 | 0.0325 | 0.026 | 0 |
| 1735318500 | 0.029 | 0.001 | 3.57 | 0.0245 | 0.029 | 0.0245 | 0 |
| 1734972900 | 0.028 | 0.001 | 3.70 | 0.0265 | 0.0295 | 0.025 | 0 |
| 1734713700 | 0.027 | 0.001 | 3.85 | 0.022 | 0.0285 | 0.0205 | 0 |
| 1734627300 | 0.026 | -0.008 | -23.53 | 0.0275 | 0.028 | 0.0225 | 0 |
| 1734540900 | 0.034 | -0.0085 | -20.00 | 0.0375 | 0.0405 | 0.034 | 0 |
| 1734454500 | 0.0425 | -0.01 | -19.05 | 0.0485 | 0.0495 | 0.0425 | 0 |
| 1734368100 | 0.0525 | -0.01 | -16.00 | 0.0605 | 0.062 | 0.0509999 | 0 |
| 1734108900 | 0.0625 | 0.003 | 5.04 | 0.058 | 0.0645 | 0.057 | 0 |
| 1734022500 | 0.0595 | -0.0025 | -4.03 | 0.0595 | 0.062 | 0.056 | 0 |
| 1733936100 | 0.062 | 0.018 | 40.91 | 0.047 | 0.062 | 0.0445 | 0 |
| 1733849700 | 0.044 | -0.0055 | -11.11 | 0.045 | 0.0455 | 0.0415 | 0 |
| 1733763300 | 0.0495 | -0.014 | -22.05 | 0.0625 | 0.0625 | 0.048 | 0 |
| 1733504100 | 0.0635 | -0.0045 | -6.62 | 0.0704999 | 0.0704999 | 0.0615 | 400000 |
| 1733417700 | 0.068 | 0.0085 | 14.29 | 0.0605 | 0.068 | 0.056 | 400000 |
| 1733331300 | 0.0595 | 0.002 | 3.48 | 0.059 | 0.063 | 0.0585 | 400000 |
| 1733244900 | 0.0575 | 0.0065001 | 12.75 | 0.055 | 0.0585 | 0.052 | 0 |
| 1733158500 | 0.0509999 | 0.0139999 | 37.84 | 0.036 | 0.0515 | 0.0345 | 1000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
