NLBNPIT21RN6 20351221 34.9269 (P21RN6)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 4.0599999 | -0.9 | -18.15 | 4.3 | 4.51 | 3.91 | 0 |
| 1718812500 | 4.96 | -0.25 | -4.80 | 5.13 | 5.17 | 4.92 | 0 |
| 1718726100 | 5.21 | 0.04 | 0.77 | 5.12 | 5.53 | 5.09 | 0 |
| 1718639700 | 5.17 | -0.26 | -4.79 | 5.44 | 5.49 | 5.05 | 0 |
| 1718380500 | 5.43 | -0.08 | -1.45 | 5.5 | 5.57 | 5.21 | 0 |
| 1718294100 | 5.51 | 1.04 | 23.27 | 5.23 | 5.5599999 | 5.07 | 0 |
| 1718207700 | 4.47 | -0.95 | -17.53 | 5.11 | 5.21 | 4.35 | 0 |
| 1718121300 | 5.42 | 0.49 | 9.94 | 5.36 | 5.42 | 5.05 | 0 |
| 1718034900 | 4.93 | -0.11 | -2.18 | 4.84 | 5.1 | 4.8099999 | 0 |
| 1717775700 | 5.04 | 1.54 | 44.00 | 3.43 | 5.04 | 3.3 | 300 |
| 1717689300 | 3.5 | -1.18 | -25.21 | 4.11 | 4.35 | 3.5 | 0 |
| 1717602900 | 4.68 | -0.18 | -3.70 | 4.78 | 5.0599999 | 4.67 | 0 |
| 1717516500 | 4.86 | 0.82 | 20.30 | 3.99 | 5.03 | 3.81 | 0 |
| 1717430100 | 4.04 | -0.03 | -0.74 | 4.5599999 | 4.64 | 4.04 | 0 |
| 1717170900 | 4.07 | 0.84 | 26.01 | 3.53 | 4.07 | 2.92 | 1000 |
| 1717084500 | 3.23 | 0.6 | 22.81 | 3.4 | 3.43 | 2.92 | 0 |
| 1716998100 | 2.63 | -0.13 | -4.54 | 2.595 | 2.98 | 2.445 | 1000 |
| 1716911700 | 2.755 | -0.25 | -8.17 | 2.935 | 3.3 | 2.5 | 0 |
| 1716825300 | 3 | -1.15 | -27.71 | 3.81 | 3.84 | 3 | 0 |
| 1716566100 | 4.15 | -0.15 | -3.49 | 4.18 | 4.23 | 3.96 | 0 |
| 1716479700 | 4.3 | 1.02 | 31.10 | 4.22 | 4.32 | 3.75 | 200 |
| 1716393300 | 3.2799999 | 0.73 | 28.88 | 2.84 | 3.46 | 2.77 | 0 |
| 1716306900 | 2.545 | -0.15 | -5.57 | 3.08 | 3.27 | 2.435 | 0 |
| 1716220500 | 2.695 | -1.23 | -31.25 | 2.605 | 3.53 | 2.565 | 0 |
| 1715961300 | 3.92 | -0.9 | -18.67 | 4.83 | 4.84 | 3.79 | 0 |
| 1715874900 | 4.82 | -0.22 | -4.37 | 4.96 | 5.07 | 4.75 | 0 |
| 1715788500 | 5.04 | -0.86 | -14.58 | 5.82 | 5.87 | 5.04 | 0 |
| 1715702100 | 5.9 | -0.36 | -5.75 | 5.96 | 6.15 | 5.75 | 0 |
| 1715615700 | 6.26 | 0.09 | 1.46 | 6.3 | 6.35 | 6.0199999 | 0 |
| 1715356500 | 6.17 | -0.08 | -1.28 | 5.95 | 6.3 | 5.67 | 0 |
| 1715270100 | 6.25 | -0.67 | -9.68 | 6.74 | 6.84 | 6.22 | 0 |
| 1715183700 | 6.92 | -0.1 | -1.42 | 6.99 | 7.31 | 6.91 | 0 |
| 1715097300 | 7.02 | 0 | 0.00 | 7.09 | 7.14 | 6.84 | 0 |
| 1715010900 | 7.02 | -0.96 | -12.03 | 7.36 | 7.36 | 6.95 | 0 |
| 1714751700 | 7.98 | 0.29 | 3.77 | 7.63 | 8.08 | 7.48 | 0 |
| 1714665300 | 7.69 | -0.24 | -3.03 | 7.81 | 8.25 | 7.62 | 0 |
| 1714492500 | 7.93 | 0.8 | 11.22 | 7.55 | 8.01 | 7.51 | 0 |
| 1714406100 | 7.13 | -0.1 | -1.38 | 7.11 | 7.28 | 6.95 | 0 |
| 1714146900 | 7.23 | 0.21 | 2.99 | 6.71 | 7.25 | 6.65 | 0 |
| 1714060500 | 7.02 | -0.05 | -0.71 | 7.18 | 7.21 | 6.84 | 0 |
| 1713974100 | 7.07 | -0.05 | -0.70 | 6.93 | 7.31 | 6.93 | 0 |
| 1713887700 | 7.12 | -0.07 | -0.97 | 7.38 | 7.67 | 7.05 | 0 |
| 1713801300 | 7.19 | 1.3 | 22.07 | 6.59 | 7.25 | 6.54 | 0 |
| 1713542100 | 5.89 | -0.16 | -2.64 | 6.17 | 6.34 | 5.85 | 0 |
| 1713455700 | 6.05 | 0.17 | 2.89 | 5.93 | 6.25 | 5.85 | 0 |
| 1713369300 | 5.88 | -0.42 | -6.67 | 6.24 | 6.32 | 5.71 | 0 |
| 1713282900 | 6.3 | 0.35 | 5.88 | 5.72 | 6.45 | 5.72 | 0 |
| 1713196500 | 5.95 | 0.48 | 8.78 | 6.01 | 6.34 | 5.76 | 0 |
| 1712937300 | 5.47 | -1.06 | -16.23 | 5.58 | 5.6 | 4.79 | 0 |
| 1712850900 | 6.53 | 0.18 | 2.83 | 6.44 | 6.58 | 6.21 | 0 |
| 1712764500 | 6.35 | -0.16 | -2.46 | 6.18 | 6.68 | 5.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}