Bitcoin (QBTC11)
BOV
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 | -2.65 | -6.68348045397 | 39.65 | 40 | 36 | 408206 | 38.14278842 | FU |
| 4 | 1.12 | 3.12151616499 | 35.88 | 40 | 33.33 | 390300 | 36.70339319 | FU |
| 12 | 12.3 | 49.7975708502 | 24.7 | 40.73 | 23.85 | 472655 | 34.41980899 | FU |
| 26 | 13.35 | 56.4482029598 | 23.65 | 40.73 | 17.41 | 412292 | 27.77380641 | FU |
| 52 | 23.78 | 179.878971256 | 13.22 | 40.73 | 12.35 | 358899 | 24.67552881 | FU |
| 156 | 24.3 | 191.338582677 | 12.7 | 40.73 | 4.87 | 235167 | 17.18920639 | FU |
| 260 | 26.1 | 239.449541284 | 10.9 | 40.73 | 4.87 | 267465 | 16.90221463 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 37 | -1.3 | -3.39 | 36.7 | 37.08 | 36 | 458949 |
| 1737754200 | 38.3 | 0.93 | 2.49 | 38.22 | 38.88 | 37.84 | 313582 |
| 1737667740 | 37.37 | -1.64 | -4.20 | 37.25 | 38.58 | 36.79 | 472655 |
| 1737581400 | 39.01 | 0 | 0.00 | 39.01 | 39.01 | 39.01 | 0 |
| 1737495000 | 39.01 | 0.8 | 2.09 | 38.68 | 39.42 | 37.95 | 323829 |
| 1737408600 | 38.21 | -0.74 | -1.90 | 39.65 | 40 | 37.23 | 522757 |
| 1737149400 | 38.95 | 1.88 | 5.07 | 37.94 | 39.2 | 37.77 | 380691 |
| 1737062940 | 37.07 | 0.39 | 1.06 | 36.55 | 37.24 | 36.02 | 286301 |
| 1736976540 | 36.68 | 0.95 | 2.66 | 35.81 | 37.07 | 35.71 | 240354 |
| 1736890140 | 35.73 | 0.8 | 2.29 | 35.51 | 36.05 | 35.34 | 197454 |
| 1736803740 | 34.93 | -0.6 | -1.69 | 33.85 | 34.93 | 33.45 | 358804 |
| 1736544540 | 35.53 | 1.63 | 4.81 | 34.99 | 35.84 | 34.37 | 454974 |
| 1736458140 | 33.9 | -1.26 | -3.58 | 35.08 | 35.18 | 33.33 | 528611 |
| 1736371740 | 35.16 | -1.15 | -3.17 | 35.94 | 36.36 | 34.9 | 517119 |
| 1736285400 | 36.31 | -2.14 | -5.57 | 38.04 | 38.04 | 36.15 | 442869 |
| 1736198940 | 38.45 | 1.15 | 3.08 | 37.3 | 38.7 | 36.86 | 295457 |
| 1735939740 | 37.3 | 0.58 | 1.58 | 36.7 | 37.68 | 36.37 | 585666 |
| 1735853400 | 36.72 | 0.72 | 2.00 | 37 | 37.32 | 36.41 | 206213 |
| 1735594200 | 36 | -0.15 | -0.41 | 35.88 | 36.2 | 34.79 | 507758 |
| 1735334940 | 36.15 | -0.22 | -0.60 | 36.74 | 36.92 | 35.56 | 274357 |
| 1735248540 | 36.37 | 0.91 | 2.57 | 36.32 | 36.68 | 35.97 | 309504 |
| 1734989340 | 35.46 | -0.71 | -1.96 | 36.53 | 36.85 | 35.03 | 371835 |
| 1734730200 | 36.17 | -0.33 | -0.90 | 34.9 | 36.66 | 34.71 | 569405 |
| 1734643800 | 36.5 | -2.79 | -7.10 | 39.42 | 39.86 | 35.8 | 638292 |
| 1734557400 | 39.29 | -0.31 | -0.78 | 39.32 | 39.83 | 38.5 | 435757 |
| 1734470940 | 39.6 | 0.5 | 1.28 | 39.8 | 40.73 | 39.26 | 537514 |
| 1734384540 | 39.1 | 1.65 | 4.41 | 38 | 39.51 | 38 | 427859 |
| 1734125340 | 37.45 | 0.5 | 1.35 | 36.83 | 37.45 | 36.6 | 321435 |
| 1734039000 | 36.95 | 0 | 0.00 | 36.27 | 37.33 | 36.27 | 292266 |
| 1733952540 | 36.95 | 1.48 | 4.17 | 36.11 | 37.09 | 36.1 | 313714 |
| 1733866140 | 35.47 | -0.54 | -1.50 | 36.5 | 36.53 | 34.62 | 549489 |
| 1733779740 | 36.01 | -1.65 | -4.38 | 36.63 | 37.14 | 36.01 | 481138 |
| 1733520600 | 37.66 | 1.36 | 3.75 | 36 | 37.75 | 35.94 | 422997 |
| 1733434200 | 36.3 | 0.02 | 0.06 | 37.73 | 37.8 | 35.97 | 583995 |
| 1733347800 | 36.28 | 1.43 | 4.10 | 35.01 | 36.38 | 34.68 | 477016 |
| 1733261340 | 34.85 | 0.13 | 0.37 | 34.5 | 34.97 | 33.99 | 382420 |
| 1733174940 | 34.72 | 0.05 | 0.14 | 34.5 | 35.46 | 34.34 | 478793 |
| 1732915740 | 34.67 | 0.19 | 0.55 | 35.37 | 35.7 | 34.66 | 544413 |
| 1732829400 | 34.48 | -0.32 | -0.92 | 34.75 | 34.83 | 33.98 | 538976 |
| 1732743000 | 34.8 | 2.43 | 7.51 | 33.18 | 34.88 | 33.17 | 467505 |
| 1732656600 | 32.369999 | -1.4 | -4.15 | 32.96 | 33.69 | 30.98 | 825288 |
| 1732570140 | 33.77 | -1.58 | -4.47 | 35.15 | 35.15 | 33.64 | 643400 |
| 1732310940 | 35.35 | 0.65 | 1.87 | 34.71 | 35.35 | 34.54 | 646939 |
| 1732224600 | 34.7 | 1.73 | 5.25 | 34.78 | 35 | 33.74 | 788754 |
| 1732051800 | 32.97 | 0.52 | 1.60 | 32.799999 | 33.43 | 32.25 | 503994 |
| 1731965340 | 32.45 | 1.55 | 5.02 | 31.62 | 32.5 | 31.38 | 529995 |
| 1731619800 | 30.9 | -0.58 | -1.84 | 32.2 | 32.36 | 30.65 | 552797 |
| 1731533400 | 31.48 | 0.18 | 0.58 | 31 | 33.159999 | 30.62 | 697114 |
| 1731446940 | 31.3 | 0.84 | 2.76 | 30.28 | 31.6 | 30.02 | 492222 |
| 1731360540 | 30.46 | 3.56 | 13.23 | 28.71 | 30.53 | 28.71 | 818367 |
| 1731101400 | 26.9 | 0.2 | 0.75 | 26.76 | 27.26 | 26.69 | 486963 |
| 1731014940 | 26.7 | 0.2 | 0.75 | 26.37 | 26.8 | 25.86 | 396744 |
| 1730928600 | 26.5 | 1.98 | 8.08 | 26.52 | 26.6 | 26.03 | 603103 |
| 1730842200 | 24.52 | 0.67 | 2.81 | 24.31 | 25.07 | 24.31 | 466899 |
| 1730755800 | 23.85 | -1.1 | -4.41 | 24.7 | 24.82 | 23.85 | 544378 |
| 1730496600 | 24.95 | 0.1 | 0.40 | 25.07 | 25.55 | 24.85 | 478420 |
| 1730410200 | 24.85 | -0.59 | -2.32 | 25.4 | 25.4 | 24.85 | 486579 |
| 1730323800 | 25.44 | 0.14 | 0.55 | 25.29 | 25.49 | 25.11 | 287456 |
| 1730237340 | 25.3 | 1 | 4.12 | 24.8 | 25.82 | 24.6 | 712221 |
| 1730151000 | 24.3 | 0.88 | 3.76 | 23.8 | 24.41 | 23.74 | 547562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
