ETF (MIBA)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 16.308 | 0.2 | 1.23 | 16.117999 | 16.36 | 16.117999 | 2733 |
| 1730393700 | 16.11 | -0.06 | -0.36 | 16.175999 | 16.186 | 16.047999 | 6274 |
| 1730307300 | 16.168 | -0.28 | -1.69 | 16.308 | 16.308 | 16.168 | 459 |
| 1730220900 | 16.446 | -0.03 | -0.17 | 16.565999 | 16.565999 | 16.443999 | 738 |
| 1730134500 | 16.474 | 0.13 | 0.77 | 16.436 | 16.474 | 16.347999 | 5938 |
| 1729871700 | 16.347999 | -0.05 | -0.33 | 16.335999 | 16.402 | 16.335999 | 1376 |
| 1729785300 | 16.402 | 0.09 | 0.55 | 16.424 | 16.424 | 16.402 | 2799 |
| 1729698900 | 16.312 | 0 | 0.01 | 16.35 | 16.35 | 16.312 | 203 |
| 1729612500 | 16.309999 | -0.19 | -1.15 | 16.393999 | 16.393999 | 16.265999 | 5478 |
| 1729526100 | 16.5 | -0.03 | -0.19 | 16.576 | 16.578 | 16.46 | 1405 |
| 1729266900 | 16.532 | 0.05 | 0.29 | 16.5 | 16.556 | 16.5 | 19851 |
| 1729180500 | 16.484 | 0.2 | 1.25 | 16.388 | 16.521999 | 16.372 | 12662 |
| 1729094100 | 16.28 | 0 | 0.02 | 16.282 | 16.288 | 16.265999 | 4073 |
| 1729007700 | 16.276 | 0.05 | 0.32 | 16.399999 | 16.404 | 16.26 | 5764 |
| 1728921300 | 16.224 | 0.18 | 1.11 | 16.213999 | 16.224 | 16.172 | 1195 |
| 1728662100 | 16.046 | 0.03 | 0.20 | 16.02 | 16.065999 | 16.014 | 396 |
| 1728575700 | 16.014 | 0.09 | 0.59 | 16.008 | 16.014 | 15.992 | 263 |
| 1728489300 | 15.92 | 0.03 | 0.18 | 15.862 | 15.92 | 15.862 | 66 |
| 1728402900 | 15.892 | -0.02 | -0.14 | 15.848 | 15.944 | 15.822 | 1897 |
| 1728316500 | 15.914 | 0.1 | 0.61 | 15.87 | 15.914 | 15.736 | 967 |
| 1728057300 | 15.818 | 0.22 | 1.44 | 15.662 | 15.836 | 15.662 | 9814 |
| 1727970900 | 15.594 | -0.23 | -1.48 | 15.686 | 15.78 | 15.594 | 4089 |
| 1727884500 | 15.828 | -0.06 | -0.37 | 15.946 | 15.946 | 15.774 | 13964 |
| 1727798100 | 15.886 | -0.19 | -1.19 | 16.056 | 16.074 | 15.886 | 24436 |
| 1727711700 | 16.078 | -0.26 | -1.62 | 16.239999 | 16.239999 | 16.047999 | 4370 |
| 1727452500 | 16.341999 | 0.18 | 1.13 | 16.234 | 16.344 | 16.234 | 9345 |
| 1727366100 | 16.16 | 0.24 | 1.48 | 16.082 | 16.196 | 16.082 | 10837 |
| 1727279700 | 15.924 | -0.01 | -0.09 | 15.89 | 15.992 | 15.884 | 153 |
| 1727193300 | 15.938 | 0.05 | 0.33 | 15.952 | 15.954 | 15.93 | 1611 |
| 1727106900 | 15.886 | -0.04 | -0.25 | 15.83 | 15.886 | 15.83 | 7567 |
| 1726847700 | 15.926 | -0.03 | -0.21 | 15.972 | 15.972 | 15.88 | 5663 |
| 1726761300 | 15.96 | 0.12 | 0.77 | 15.99 | 15.99 | 15.948 | 15555 |
| 1726674900 | 15.838 | -0.07 | -0.44 | 15.896 | 15.896 | 15.838 | 1193 |
| 1726588500 | 15.908 | 0.14 | 0.91 | 15.862 | 15.954 | 15.862 | 17045 |
| 1726502100 | 15.764 | -0.05 | -0.32 | 15.802 | 15.83 | 15.744 | 3196 |
| 1726242900 | 15.814 | 0.12 | 0.75 | 15.762 | 15.814 | 15.762 | 14 |
| 1726156500 | 15.696 | 0.11 | 0.72 | 15.758 | 15.772 | 15.696 | 110 |
| 1726070100 | 15.584 | -0 | -0.03 | 15.59 | 15.63 | 15.58 | 3279 |
| 1725983700 | 15.588 | -0.25 | -1.58 | 15.676 | 15.676 | 15.588 | 350 |
| 1725897300 | 15.838 | 0.2 | 1.30 | 15.74 | 15.838 | 15.74 | 4670 |
| 1725638100 | 15.634 | -0.26 | -1.61 | 15.762 | 15.898 | 15.634 | 26353 |
| 1725551700 | 15.89 | 0.04 | 0.25 | 15.784 | 15.904 | 15.784 | 13682 |
| 1725465300 | 15.85 | -0.07 | -0.44 | 15.79 | 15.892 | 15.79 | 46801 |
| 1725378900 | 15.92 | -0.24 | -1.46 | 16.161999 | 16.161999 | 15.906 | 91969 |
| 1725292500 | 16.155999 | -0.02 | -0.14 | 16.175999 | 16.175999 | 16.128 | 5004 |
| 1725033300 | 16.178 | 0.12 | 0.76 | 16.16 | 16.202 | 16.16 | 1534 |
| 1724946900 | 16.056 | 0.12 | 0.73 | 16 | 16.072 | 15.99 | 15674 |
| 1724860500 | 15.94 | 0.05 | 0.29 | 15.914 | 15.94 | 15.914 | 4413 |
| 1724774100 | 15.894 | 0.06 | 0.39 | 15.862 | 15.904 | 15.858 | 10907 |
| 1724687700 | 15.832 | -0.01 | -0.05 | 15.794 | 15.848 | 15.794 | 3102 |
| 1724428500 | 15.84 | 0.16 | 1.03 | 15.708 | 15.84 | 15.708 | 6670 |
| 1724342100 | 15.678 | 0.02 | 0.11 | 15.686 | 15.72 | 15.666 | 8458 |
| 1724255700 | 15.66 | 0.09 | 0.58 | 15.594 | 15.68 | 15.594 | 776 |
| 1724169300 | 15.57 | -0.1 | -0.64 | 15.718 | 15.718 | 15.57 | 26958 |
| 1724082900 | 15.67 | 0.21 | 1.36 | 15.586 | 15.67 | 15.584 | 332 |
| 1723823700 | 15.46 | 0.26 | 1.74 | 15.51 | 15.558 | 15.46 | 2060 |
| 1723650900 | 15.196 | 0.23 | 1.51 | 15.152 | 15.218 | 15.152 | 29603 |
| 1723564500 | 14.97 | -0.04 | -0.29 | 15.068 | 15.068 | 14.966 | 10497 |
| 1723478100 | 15.014 | 0.11 | 0.75 | 15.05 | 15.05 | 14.974 | 9567 |
| 1723218900 | 14.902 | -0.01 | -0.07 | 14.932 | 15.06 | 14.902 | 2187 |
| 1723132500 | 14.912 | -0.07 | -0.44 | 14.772 | 14.924 | 14.706 | 16204 |
| 1723046100 | 14.978 | 0.36 | 2.49 | 14.702 | 15 | 14.7 | 2543 |
| 1722959700 | 14.614 | -0.09 | -0.60 | 14.778 | 14.778 | 14.518 | 4950 |
| 1722873300 | 14.702 | -0.33 | -2.18 | 14.44 | 14.702 | 14.392 | 6844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
