IT0005616567 20250303 74.5 (I10512)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 0.074 | 0.0355 | 92.21 | 0.0515 | 0.0755 | 0.05 | 0 |
| 1737046500 | 0.0385 | -0.0025 | -6.10 | 0.0455 | 0.0455 | 0.035 | 0 |
| 1736960100 | 0.041 | 0.0285 | 228.00 | 0.021 | 0.041 | 0.0175 | 0 |
| 1736873700 | 0.0125 | -0.0005 | -3.85 | 0.0115 | 0.016 | 0.0105 | 0 |
| 1736787300 | 0.013 | -0.014 | -51.85 | 0.0225 | 0.023 | 0.01 | 0 |
| 1736528100 | 0.027 | -0.007 | -20.59 | 0.032 | 0.034 | 0.025 | 0 |
| 1736441700 | 0.034 | 0.019 | 126.67 | 0.016 | 0.05 | 0.016 | 0 |
| 1736355300 | 0.015 | 0.003 | 25.00 | 0.013 | 0.0165 | 0.009 | 0 |
| 1736268900 | 0.012 | -0.001 | -7.69 | 0.011 | 0.0145 | 0.0095 | 0 |
| 1736182500 | 0.013 | 0.0045 | 52.94 | 0.0075 | 0.0135 | 0.0075 | 0 |
| 1735923300 | 0.0085 | -0.001 | -10.53 | 0.009 | 0.01 | 0.008 | 0 |
| 1735836900 | 0.0095 | 0.0035 | 58.33 | 0.008 | 0.0095 | 0.006 | 0 |
| 1735577700 | 0.006 | -0.001 | -14.29 | 0.005 | 0.0065 | 0.005 | 0 |
| 1735318500 | 0.007 | 0 | 0.00 | 0.0055 | 0.0075 | 0.0055 | 0 |
| 1734972900 | 0.007 | 0.001 | 16.67 | 0.0055 | 0.0095 | 0.0055 | 0 |
| 1734713700 | 0.006 | -0.0005 | -7.69 | 0.005 | 0.0065 | 0.0045 | 0 |
| 1734627300 | 0.0065 | -0.003 | -31.58 | 0.0055 | 0.007 | 0.0055 | 0 |
| 1734540900 | 0.0095 | 0.0015 | 18.75 | 0.007 | 0.011 | 0.0065 | 0 |
| 1734454500 | 0.008 | -0.006 | -42.86 | 0.012 | 0.0125 | 0.008 | 0 |
| 1734368100 | 0.014 | 0.003 | 27.27 | 0.012 | 0.014 | 0.01 | 0 |
| 1734108900 | 0.011 | -0.002 | -15.38 | 0.012 | 0.013 | 0.0105 | 0 |
| 1734022500 | 0.013 | -0.01 | -43.48 | 0.019 | 0.0205 | 0.013 | 0 |
| 1733936100 | 0.023 | 0.006 | 35.29 | 0.0165 | 0.024 | 0.0155 | 0 |
| 1733849700 | 0.017 | 0.0015 | 9.68 | 0.0145 | 0.0185 | 0.013 | 0 |
| 1733763300 | 0.0155 | -0.0215 | -58.11 | 0.0365 | 0.0365 | 0.015 | 0 |
| 1733504100 | 0.037 | 0.002 | 5.71 | 0.0345 | 0.039 | 0.032 | 0 |
| 1733417700 | 0.035 | -0.008 | -18.60 | 0.0425 | 0.0445 | 0.0305 | 0 |
| 1733331300 | 0.0429999 | 0.0019999 | 4.88 | 0.0405 | 0.0505 | 0.038 | 0 |
| 1733244900 | 0.041 | 0.01 | 32.26 | 0.0354999 | 0.0429999 | 0.0325 | 0 |
| 1733158500 | 0.031 | 0.003 | 10.71 | 0.027 | 0.033 | 0.025 | 0 |
| 1732899300 | 0.028 | -0.0045 | -13.85 | 0.034 | 0.034 | 0.0245 | 0 |
| 1732812900 | 0.0325 | 0.0025 | 8.33 | 0.0305 | 0.0345 | 0.0285 | 0 |
| 1732726500 | 0.03 | -0.0045 | -13.04 | 0.0335 | 0.039 | 0.0285 | 0 |
| 1732640100 | 0.0345 | -0.0115 | -25.00 | 0.0315 | 0.0405 | 0.0305 | 0 |
| 1732553700 | 0.046 | 0.004 | 9.52 | 0.0455 | 0.0535 | 0.045 | 0 |
| 1732294500 | 0.042 | 0.002 | 5.00 | 0.045 | 0.0485 | 0.035 | 0 |
| 1732208100 | 0.04 | 0.002 | 5.26 | 0.0315 | 0.042 | 0.0265 | 0 |
| 1732121700 | 0.038 | 0.0075 | 24.59 | 0.0395 | 0.044 | 0.036 | 0 |
| 1732035300 | 0.0305 | -0.013 | -29.89 | 0.046 | 0.046 | 0.0245 | 0 |
| 1731948900 | 0.0434999 | -0.01 | -18.69 | 0.047 | 0.0495 | 0.04 | 0 |
| 1731689700 | 0.0535 | -0.0355 | -39.89 | 0.0755 | 0.0859999 | 0.053 | 0 |
| 1731603300 | 0.089 | 0.0095 | 11.95 | 0.079 | 0.097 | 0.0735 | 0 |
| 1731516900 | 0.0795 | 0.0155 | 24.22 | 0.0635 | 0.0805 | 0.0635 | 0 |
| 1731430500 | 0.064 | -0.067 | -51.15 | 0.1 | 0.1 | 0.064 | 0 |
| 1731344100 | 0.131 | 0.067 | 104.69 | 0.077 | 0.1435 | 0.077 | 0 |
| 1731084900 | 0.064 | 0.0210001 | 48.84 | 0.04 | 0.0695 | 0.036 | 0 |
| 1730998500 | 0.0429999 | -0.023 | -34.85 | 0.0509999 | 0.059 | 0.0405 | 0 |
| 1730912100 | 0.066 | -0.0325 | -32.99 | 0.1065 | 0.1085 | 0.061 | 0 |
| 1730825700 | 0.0985 | 0.006 | 6.49 | 0.08 | 0.1035 | 0.0725 | 0 |
| 1730739300 | 0.0925 | -0.0185 | -16.67 | 0.1075 | 0.113 | 0.0925 | 0 |
| 1730480100 | 0.111 | 0.005 | 4.72 | 0.1065 | 0.127 | 0.1065 | 0 |
| 1730393700 | 0.106 | -0.0295 | -21.77 | 0.1115 | 0.132 | 0.097 | 0 |
| 1730307300 | 0.1355 | -0.072 | -34.70 | 0.154 | 0.1685 | 0.129 | 0 |
| 1730220900 | 0.2075 | -0.017 | -7.57 | 0.2595 | 0.2595 | 0.2075 | 0 |
| 1730134500 | 0.2245 | 0.0155 | 7.42 | 0.1935 | 0.227 | 0.188 | 0 |
| 1729871700 | 0.209 | 0.0285 | 15.79 | 0.18 | 0.217 | 0.1729999 | 0 |
| 1729785300 | 0.1805 | 0.0155 | 9.39 | 0.1655 | 0.182 | 0.164 | 0 |
| 1729698900 | 0.165 | -0.016 | -8.84 | 0.182 | 0.1885 | 0.159 | 0 |
| 1729612500 | 0.181 | -0.0255 | -12.35 | 0.2039999 | 0.206 | 0.153 | 0 |
| 1729526100 | 0.2065 | -0.0135 | -6.14 | 0.228 | 0.238 | 0.2065 | 0 |
| 1729266900 | 0.22 | 0.002 | 0.92 | 0.2039999 | 0.221 | 0.1935 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
