(TSV: BITF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	0.7200	0.7700	0.7000	0.7400	49,485	+0.03(+4.23%)
Oct 30, 2019	0.7200	0.8000	0.6600	0.7100	128,039	-0.01(-1.39%)
Oct 29, 2019	0.9500	0.9600	0.7200	0.7200	208,493	-0.26(-26.53%)
Oct 28, 2019	1.040	1.150	0.9400	0.9800	360,112	-0.02(-2.00%)
Oct 25, 2019	0.9100	1.100	0.8900	1.000	593,399	+0.21(+26.58%)
Oct 24, 2019	0.6300	0.8000	0.6300	0.7900	222,929	+0.16(+25.40%)
Oct 23, 2019	0.6400	0.7200	0.6100	0.6300	44,811	-0.02(-3.08%)
Oct 22, 2019	0.6200	0.7200	0.5900	0.6500	76,395	+0.09(+16.07%)
Oct 21, 2019	0.5500	0.6200	0.5100	0.5600	135,052	+0.04(+7.69%)
Oct 18, 2019	0.5500	0.5500	0.5200	0.5200	56,383	+0.00(+0.00%)
Oct 17, 2019	0.5700	0.6000	0.5100	0.5200	47,925	+0.00(+0.00%)
Oct 16, 2019	0.5500	0.5500	0.5200	0.5200	47,101	-0.01(-1.89%)
Oct 15, 2019	0.5000	0.6100	0.5000	0.5300	128,518	+0.02(+3.92%)
Oct 11, 2019		0.5100	0.5100	0.5100	0	-0.12(-19.05%)
Oct 10, 2019	0.7000	0.7100	0.6100	0.6300	62,476	-0.10(-13.70%)
Oct 09, 2019	0.6500	0.7300	0.6000	0.7300	105,419	+0.08(+12.31%)
Oct 08, 2019	0.7300	0.7300	0.6200	0.6500	116,276	-0.08(-10.96%)
Oct 07, 2019	0.7500	0.7600	0.7300	0.7300	54,126	-0.02(-2.67%)
Oct 04, 2019	0.7600	0.7800	0.7500	0.7500	68,141	-0.03(-3.85%)
Oct 03, 2019	0.7800	0.8100	0.7600	0.7800	37,700	-0.02(-2.50%)
Oct 02, 2019	0.8500	0.8500	0.7900	0.8000	31,320	-0.02(-2.44%)
Oct 01, 2019	0.8300	0.8600	0.8200	0.8200	29,100	-0.05(-5.75%)
Sep 30, 2019	0.8000	0.9000	0.7700	0.8700	95,422	+0.11(+14.47%)
Sep 27, 2019	0.8600	0.9400	0.7600	0.7600	197,383	-0.07(-8.43%)
Sep 26, 2019	0.8700	0.8700	0.8300	0.8300	90,340	-0.07(-7.78%)
Sep 25, 2019	0.8600	0.9000	0.8400	0.9000	77,391	-0.04(-4.26%)
Sep 24, 2019	0.9600	1.000	0.8200	0.9400	172,379	-0.04(-4.08%)
Sep 23, 2019	1.050	1.060	0.9000	0.9800	394,217	-0.02(-2.00%)
Sep 20, 2019	1.040	1.050	1.000	1.000	181,893	-0.04(-3.85%)
Sep 19, 2019	1.140	1.140	1.020	1.040	62,980	-0.08(-7.14%)
Sep 18, 2019	1.110	1.150	1.090	1.120	56,598	-0.07(-5.88%)
Sep 17, 2019	1.230	1.230	1.070	1.190	116,835	-0.04(-3.25%)
Sep 16, 2019	1.170	1.280	0.9400	1.230	301,968	+0.07(+6.03%)
Sep 13, 2019	1.190	1.220	1.120	1.160	106,491	-0.05(-4.13%)
Sep 12, 2019	1.220	1.250	1.200	1.210	32,400	-0.04(-3.20%)
Sep 11, 2019	1.300	1.300	1.150	1.250	121,144	-0.05(-3.85%)
Sep 10, 2019	1.330	1.330	1.260	1.300	45,416	-0.05(-3.70%)
Sep 09, 2019	1.400	1.400	1.310	1.350	25,669	-0.02(-1.46%)
Sep 06, 2019	1.390	1.450	1.320	1.370	122,176	-0.02(-1.44%)
Sep 05, 2019	1.440	1.470	1.360	1.390	59,566	-0.06(-4.14%)
Sep 04, 2019	1.380	1.450	1.370	1.450	22,425	+0.06(+4.32%)
Sep 03, 2019	1.420	1.550	1.340	1.390	307,889	+0.05(+3.73%)
Aug 30, 2019		1.340	1.340	1.340	0	+0.06(+4.69%)
Aug 29, 2019	1.400	1.550	1.280	1.280	217,895	-0.17(-11.72%)
Aug 28, 2019	1.320	1.590	1.260	1.450	119,358	+0.10(+7.41%)
Aug 27, 2019	1.420	1.430	1.260	1.350	91,002	-0.01(-0.74%)
Aug 26, 2019	1.460	1.520	1.360	1.360	73,721	-0.16(-10.53%)
Aug 23, 2019	1.500	1.550	1.470	1.520	37,467	+0.02(+1.33%)
Aug 22, 2019	1.490	1.540	1.400	1.500	136,716	-0.10(-6.25%)
Aug 21, 2019	1.670	1.690	1.500	1.600	66,042	-0.10(-5.88%)
Aug 20, 2019	1.700	1.800	1.520	1.700	125,113	+0.01(+0.59%)
Aug 19, 2019	1.350	1.800	1.290	1.690	341,511	+0.43(+34.13%)
Aug 16, 2019	1.190	1.260	1.140	1.260	31,819	+0.14(+12.50%)
Aug 15, 2019	1.210	1.240	1.110	1.120	126,533	-0.13(-10.40%)
Aug 14, 2019	1.240	1.260	1.200	1.250	73,771	-0.02(-1.57%)
Aug 13, 2019	1.340	1.340	1.240	1.270	72,630	-0.08(-5.93%)
Aug 12, 2019	1.270	1.350	1.270	1.350	46,173	-0.05(-3.57%)
Aug 09, 2019	1.340	1.400	1.220	1.400	106,054	+0.04(+2.94%)
Aug 08, 2019	1.500	1.500	1.350	1.360	81,203	-0.14(-9.33%)
Aug 07, 2019	1.460	1.500	1.370	1.500	57,585	+0.01(+0.67%)
Aug 06, 2019	1.610	1.620	1.450	1.490	143,960	-0.01(-0.67%)
Aug 02, 2019		1.500	1.500	1.500	0	-0.05(-3.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.