Bitcoin (QBTC11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 6.08785887236 | 28.91 | 31.15 | 28.19 | 244801 | 29.46223044 | FU |
| 4 | -0.87 | -2.75840202917 | 31.54 | 32.35 | 27.94 | 364106 | 29.93940248 | FU |
| 12 | -6.33 | -17.1081081081 | 37 | 40 | 27.94 | 324339 | 33.77747904 | FU |
| 26 | 9.52 | 45.011820331 | 21.15 | 40.73 | 19.95 | 389159 | 31.40061193 | FU |
| 52 | 9.66 | 45.978105664 | 21.01 | 40.73 | 17.41 | 346742 | 26.64835248 | FU |
| 156 | 17.22 | 128.029739777 | 13.45 | 40.73 | 4.87 | 234298 | 18.47006606 | FU |
| 260 | 19.77 | 181.376146789 | 10.9 | 40.73 | 4.87 | 269127 | 17.61612474 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851740 | 30.95 | 1.63 | 5.56 | 30.6 | 31.15 | 30.46 | 252506 |
| 1742592600 | 29.32 | -0.07 | -0.24 | 29.3 | 29.62 | 29.05 | 116798 |
| 1742506200 | 29.39 | -0.03 | -0.10 | 29.55 | 29.99 | 29.01 | 194241 |
| 1742419800 | 29.42 | 0.92 | 3.23 | 28.98 | 29.63 | 28.89 | 315746 |
| 1742333400 | 28.5 | -0.75 | -2.56 | 28.91 | 28.91 | 28.19 | 344714 |
| 1742247000 | 29.25 | -0.53 | -1.78 | 29.01 | 29.48 | 28.87 | 168703 |
| 1741987800 | 29.78 | 1.19 | 4.16 | 29.28 | 29.9 | 29.05 | 271983 |
| 1741901400 | 28.59 | -0.91 | -3.08 | 29.38 | 29.68 | 28.45 | 305149 |
| 1741814940 | 29.5 | -0.03 | -0.10 | 29.95 | 30.06 | 28.82 | 268787 |
| 1741728600 | 29.53 | 1.13 | 3.98 | 28.9 | 29.78 | 28.29 | 285419 |
| 1741642140 | 28.4 | -2.3 | -7.49 | 29.56 | 29.61 | 27.94 | 616507 |
| 1741382940 | 30.7 | -1 | -3.15 | 31.55 | 32.27 | 30.7 | 365887 |
| 1741296540 | 31.7 | -0.2 | -0.63 | 32 | 32.35 | 31.11 | 294092 |
| 1741210140 | 31.9 | 1.49 | 4.90 | 31.5 | 32.14 | 31.14 | 245988 |
| 1740778200 | 30.41 | 0.49 | 1.64 | 28.86 | 30.74 | 28.69 | 609090 |
| 1740691740 | 29.92 | -0.18 | -0.60 | 30.8 | 30.8 | 29.49 | 348804 |
| 1740605400 | 30.1 | -0.9 | -2.90 | 30.9 | 31.22 | 29.24 | 957903 |
| 1740519000 | 31 | -2.15 | -6.49 | 31.54 | 31.7 | 30.22 | 591590 |
| 1740432540 | 33.15 | 0.04 | 0.12 | 32.759999 | 33.56 | 32.729999 | 262325 |
| 1740173400 | 33.11 | -1.19 | -3.47 | 34.43 | 35.07 | 33.11 | 253439 |
| 1740087000 | 34.3 | 0.69 | 2.05 | 33.92 | 34.36 | 33.66 | 127602 |
| 1740000540 | 33.61 | 0.81 | 2.47 | 33.409999 | 33.7 | 33.22 | 326335 |
| 1739914140 | 32.799999 | -0.75 | -2.24 | 33.409999 | 33.71 | 32.46 | 312591 |
| 1739827800 | 33.549999 | -0.23 | -0.68 | 33.57 | 33.76 | 33.2 | 169348 |
| 1739568600 | 33.78 | -0.08 | -0.24 | 33.86 | 34.52 | 33.6 | 169284 |
| 1739482140 | 33.86 | -0.44 | -1.28 | 33.85 | 33.94 | 33.409999 | 109783 |
| 1739395740 | 34.3 | 0.61 | 1.81 | 33.71 | 34.3 | 33.11 | 236754 |
| 1739309400 | 33.69 | -0.51 | -1.49 | 34.49 | 34.69 | 33.259999 | 316712 |
| 1739222940 | 34.2 | 0.18 | 0.53 | 34.4 | 34.7 | 34.15 | 130963 |
| 1738963800 | 34.02 | -0.17 | -0.50 | 34.73 | 35.28 | 33.95 | 246996 |
| 1738877340 | 34.19 | -0.37 | -1.07 | 34.87 | 35.19 | 33.8 | 157760 |
| 1738790940 | 34.56 | -0.34 | -0.97 | 35 | 35.27 | 34.2 | 188865 |
| 1738704600 | 34.9 | -1.45 | -3.99 | 35.7 | 35.89 | 34.86 | 390496 |
| 1738618200 | 36.35 | -0.05 | -0.14 | 34.22 | 36.57 | 33.65 | 502402 |
| 1738358940 | 36.4 | -1.41 | -3.73 | 37.75 | 37.85 | 36.26 | 189629 |
| 1738272540 | 37.81 | 0.34 | 0.91 | 37.86 | 38.29 | 37.64 | 210346 |
| 1738186200 | 37.47 | 0.96 | 2.63 | 36.8 | 37.57 | 36.42 | 250926 |
| 1738099740 | 36.51 | -0.49 | -1.32 | 37.21 | 37.57 | 36.43 | 218645 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
