IT0005616930 20250602 117.5 (I10549)
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 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 0.1019999 | 0.0034999 | 3.55 | 0.093 | 0.1045 | 0.09 | 0 |
| 1738256100 | 0.0985 | -0.012 | -10.86 | 0.104 | 0.1125 | 0.093 | 250000 |
| 1738169700 | 0.1105 | -0.003 | -2.64 | 0.1105 | 0.1155 | 0.107 | 0 |
| 1738083300 | 0.1135 | -0.0085 | -6.97 | 0.125 | 0.126 | 0.106 | 0 |
| 1737996900 | 0.122 | 0.0135 | 12.44 | 0.112 | 0.136 | 0.112 | 0 |
| 1737737700 | 0.1085 | -0.009 | -7.66 | 0.123 | 0.154 | 0.1035 | 0 |
| 1737651300 | 0.1175 | 0.0205 | 21.13 | 0.1135 | 0.122 | 0.109 | 1000 |
| 1737564900 | 0.097 | -0.0055 | -5.37 | 0.0955 | 0.106 | 0.094 | 0 |
| 1737478500 | 0.1024999 | -0.0145 | -12.39 | 0.095 | 0.1045 | 0.0945 | 0 |
| 1737392100 | 0.117 | 0.019 | 19.39 | 0.096 | 0.1225 | 0.08 | 0 |
| 1737132900 | 0.098 | 0.004 | 4.26 | 0.095 | 0.1055 | 0.0945 | 0 |
| 1737046500 | 0.094 | -0.0215 | -18.61 | 0.115 | 0.1225 | 0.09 | 0 |
| 1736960100 | 0.1155 | 0.0185 | 19.07 | 0.1 | 0.1155 | 0.096 | 0 |
| 1736873700 | 0.097 | 0.0085 | 9.60 | 0.1024999 | 0.1035 | 0.092 | 0 |
| 1736787300 | 0.0885 | 0.003 | 3.51 | 0.1024999 | 0.1024999 | 0.082 | 0 |
| 1736528100 | 0.0855 | 0.005 | 6.21 | 0.0685 | 0.1015 | 0.0655 | 19000 |
| 1736441700 | 0.0805 | 0.0045 | 5.92 | 0.0665 | 0.081 | 0.064 | 0 |
| 1736355300 | 0.076 | -0.0045 | -5.59 | 0.074 | 0.085 | 0.069 | 0 |
| 1736268900 | 0.0805 | -0.005 | -5.85 | 0.0745 | 0.085 | 0.0745 | 0 |
| 1736182500 | 0.0855 | 0.028 | 48.70 | 0.0695 | 0.0975 | 0.065 | 0 |
| 1735923300 | 0.0575 | -0.007 | -10.85 | 0.062 | 0.062 | 0.054 | 0 |
| 1735836900 | 0.0645 | -0.018 | -21.82 | 0.076 | 0.078 | 0.06 | 0 |
| 1735577700 | 0.0825 | 0.008 | 10.74 | 0.0765 | 0.0855 | 0.0765 | 0 |
| 1735318500 | 0.0745 | 0.0135 | 22.13 | 0.0615 | 0.0765 | 0.0615 | 0 |
| 1734972900 | 0.061 | -0.0235 | -27.81 | 0.06 | 0.0615 | 0.059 | 0 |
| 1734713700 | 0.0845 | 0.0130001 | 18.18 | 0.066 | 0.088 | 0.059 | 0 |
| 1734627300 | 0.0714999 | -0.005 | -6.54 | 0.066 | 0.0855 | 0.066 | 0 |
| 1734540900 | 0.0765 | 0.01 | 15.04 | 0.0725 | 0.0765 | 0.0675 | 0 |
| 1734454500 | 0.0665 | 0.004 | 6.40 | 0.062 | 0.068 | 0.0615 | 0 |
| 1734368100 | 0.0625 | 0.003 | 5.04 | 0.057 | 0.0645 | 0.0455 | 0 |
| 1734108900 | 0.0595 | 0.0015 | 2.59 | 0.059 | 0.07 | 0.0585 | 0 |
| 1734022500 | 0.058 | 0.0035 | 6.42 | 0.056 | 0.058 | 0.0525 | 0 |
| 1733936100 | 0.0545 | 0.001 | 1.87 | 0.052 | 0.0575 | 0.0509999 | 0 |
| 1733849700 | 0.0535 | 0.0095 | 21.59 | 0.0455 | 0.054 | 0.045 | 0 |
| 1733763300 | 0.044 | 0.005 | 12.82 | 0.042 | 0.046 | 0.04 | 0 |
| 1733504100 | 0.039 | 0.0035001 | 9.86 | 0.035 | 0.0445 | 0.035 | 0 |
| 1733417700 | 0.0354999 | 0.0019999 | 5.97 | 0.0315 | 0.0354999 | 0.0305 | 0 |
| 1733331300 | 0.0335 | 0.0045 | 15.52 | 0.0285 | 0.039 | 0.0285 | 0 |
| 1733244900 | 0.029 | -0.001 | -3.33 | 0.029 | 0.031 | 0.0275 | 0 |
| 1733158500 | 0.03 | -0.001 | -3.23 | 0.026 | 0.0354999 | 0.025 | 0 |
| 1732899300 | 0.031 | 0.001 | 3.33 | 0.0275 | 0.031 | 0.0254999 | 0 |
| 1732812900 | 0.03 | 0.0005 | 1.69 | 0.032 | 0.033 | 0.0285 | 0 |
| 1732726500 | 0.0295 | -0.001 | -3.28 | 0.029 | 0.0295 | 0.0275 | 0 |
| 1732640100 | 0.0305 | -0.0105 | -25.61 | 0.031 | 0.0325 | 0.0285 | 0 |
| 1732553700 | 0.041 | 0.0115 | 38.98 | 0.038 | 0.0415 | 0.03 | 0 |
| 1732294500 | 0.0295 | 0.0005 | 1.72 | 0.0315 | 0.0325 | 0.024 | 0 |
| 1732208100 | 0.029 | -0.0045 | -13.43 | 0.031 | 0.032 | 0.028 | 0 |
| 1732121700 | 0.0335 | -0.006 | -15.19 | 0.041 | 0.041 | 0.033 | 0 |
| 1732035300 | 0.0395 | -0.0075 | -15.96 | 0.0465 | 0.0475 | 0.034 | 0 |
| 1731948900 | 0.047 | -0.0025 | -5.05 | 0.0505 | 0.0535 | 0.0425 | 0 |
| 1731689700 | 0.0495 | 0.0045 | 10.00 | 0.0445 | 0.052 | 0.0445 | 0 |
| 1731603300 | 0.045 | 0.01 | 28.57 | 0.0365 | 0.0455 | 0.0345 | 0 |
| 1731516900 | 0.035 | -0.014 | -28.57 | 0.0434999 | 0.0485 | 0.0315 | 0 |
| 1731430500 | 0.049 | -0.0085 | -14.78 | 0.049 | 0.058 | 0.048 | 0 |
| 1731344100 | 0.0575 | 0.009 | 18.56 | 0.0525 | 0.0605 | 0.0429999 | 0 |
| 1731084900 | 0.0485 | -0.02 | -29.20 | 0.0535 | 0.059 | 0.047 | 0 |
| 1730998500 | 0.0685 | 0.023 | 50.55 | 0.052 | 0.0795 | 0.052 | 0 |
| 1730912100 | 0.0455 | -0.0365 | -44.51 | 0.0575 | 0.066 | 0.041 | 0 |
| 1730825700 | 0.082 | -0.0075 | -8.38 | 0.0925 | 0.093 | 0.0765 | 0 |
| 1730739300 | 0.0895 | -0.017 | -15.96 | 0.104 | 0.1125 | 0.0885 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
