(TSV: BITF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	10.02	10.51	9.250	9.700	2,667,329	-0.30(-3.00%)
Nov 29, 2021	9.520	10.24	9.370	10.00	1,824,972	+0.86(+9.41%)
Nov 26, 2021	9.450	9.760	9.070	9.140	2,091,523	-1.13(-11.00%)
Nov 25, 2021	10.30	10.38	10.10	10.27	749,218	+0.32(+3.22%)
Nov 24, 2021	9.750	10.19	9.370	9.950	1,526,862	-0.23(-2.26%)
Nov 23, 2021	9.670	10.27	9.530	10.18	1,778,963	+0.73(+7.72%)
Nov 22, 2021	10.60	10.60	9.280	9.450	1,775,943	-0.89(-8.61%)
Nov 19, 2021	10.10	10.80	10.08	10.34	1,488,623	+0.53(+5.40%)
Nov 18, 2021	10.45	9.870	9.700	9.810	2,385,557	-0.99(-9.17%)
Nov 17, 2021	10.55	10.90	10.10	10.80	1,134,401	+0.20(+1.89%)
Nov 16, 2021	9.800	11.40	9.780	10.60	2,464,865	-0.20(-1.85%)
Nov 15, 2021	11.12	11.49	10.50	10.80	1,730,253	+0.07(+0.65%)
Nov 12, 2021	10.09	10.77	9.670	10.73	1,594,773	+0.53(+5.20%)
Nov 11, 2021	10.00	10.53	10.00	10.20	1,054,018	+0.33(+3.34%)
Nov 10, 2021	11.29			9.870	2,612,734	-1.16(-10.52%)
Nov 09, 2021	10.67	11.09	9.600	11.03	2,808,463	+0.88(+8.67%)
Nov 08, 2021	9.990	10.39	9.670	10.15	2,563,817	+1.07(+11.78%)
Nov 05, 2021	9.280	9.500	8.820	9.080	1,506,883	+0.08(+0.89%)
Nov 04, 2021	8.370	9.380	8.370	9.000	2,943,249	+0.53(+6.26%)
Nov 03, 2021	7.850	8.580	7.420	8.470	2,420,335	+0.52(+6.54%)
Nov 02, 2021	7.100	8.010	7.050	7.950	2,301,497	+1.08(+15.72%)
Nov 01, 2021	6.570	6.900	6.520	6.870	1,444,305	+0.62(+9.92%)
Oct 29, 2021	6.480	6.850	6.200	6.250	2,904,649	-0.29(-4.43%)
Oct 28, 2021	6.320	6.540	6.200	6.540	1,158,532	+0.54(+9.00%)
Oct 27, 2021	6.260	6.430	6.000	6.000	1,114,950	-0.43(-6.69%)
Oct 26, 2021	6.630		6.380	6.430	1,478,407	-0.26(-3.89%)
Oct 25, 2021	6.640	6.840	6.550	6.690	1,172,932	+0.22(+3.40%)
Oct 22, 2021	6.780	6.790	6.300	6.470	990,637	-0.29(-4.29%)
Oct 21, 2021	7.150	7.190	6.660	6.760	2,076,468	-0.39(-5.45%)
Oct 20, 2021	7.100	7.560	7.000	7.150	1,633,205	+0.17(+2.44%)
Oct 19, 2021	7.060	7.220	6.530	6.980	1,992,571	+0.05(+0.72%)
Oct 18, 2021	6.670	7.210	6.670	6.930	1,361,037	+0.29(+4.37%)
Oct 15, 2021	6.460	6.780	6.320	6.640	1,784,181	+0.45(+7.27%)
Oct 14, 2021	6.420	6.420	6.160	6.190	450,098	-0.07(-1.12%)
Oct 13, 2021	6.190	6.400	5.950	6.260	1,046,512	+0.16(+2.62%)
Oct 12, 2021	6.500	6.500	5.990	6.100	1,069,366	-0.29(-4.54%)
Oct 08, 2021		6.390	6.390	6.390	0	+0.06(+0.95%)
Oct 07, 2021	6.470	6.560	6.230	6.330	588,443	-0.17(-2.62%)
Oct 06, 2021	6.920	6.980	6.250	6.500	1,632,834	-0.08(-1.22%)
Oct 05, 2021	6.550	6.780	6.350	6.580	1,152,035	+0.33(+5.28%)
Oct 04, 2021	6.350	6.460	5.950	6.250	1,438,098	-0.11(-1.73%)
Oct 01, 2021	5.980	6.370	5.830	6.360	1,765,748	+0.99(+18.44%)
Sep 30, 2021	5.530	5.730	5.320	5.370	836,556	+0.07(+1.32%)
Sep 29, 2021	5.470	5.650	5.280	5.300	800,373	-0.13(-2.39%)
Sep 28, 2021	5.710	5.740	5.410	5.430	746,602	-0.36(-6.22%)
Sep 27, 2021	6.250	6.270	5.770	5.790	954,793	-0.35(-5.70%)
Sep 24, 2021	5.940	6.450	5.820	6.140	930,115	-0.22(-3.46%)
Sep 23, 2021	6.220	6.380	5.970	6.360	1,040,972	+0.46(+7.80%)
Sep 22, 2021	5.530	6.060	5.500	5.900	990,431	+0.46(+8.46%)
Sep 21, 2021	5.750	5.820	5.410	5.440	1,178,064	-0.23(-4.06%)
Sep 20, 2021	6.000	6.110	5.640	5.670	1,477,608	-0.86(-13.17%)
Sep 17, 2021	6.710	6.800	6.520	6.530	859,530	-0.22(-3.26%)
Sep 16, 2021	6.900	7.000	6.670	6.750	720,796	-0.15(-2.17%)
Sep 15, 2021	7.200	7.220	6.890	6.900	1,238,132	-0.14(-1.99%)
Sep 14, 2021	7.080	7.250	6.900	7.040	895,420	+0.06(+0.86%)
Sep 13, 2021	7.000	7.260	6.800	6.980	1,077,962	-0.08(-1.13%)
Sep 10, 2021	7.260	7.460	7.030	7.060	849,871	-0.45(-5.99%)
Sep 09, 2021	7.640	7.820	7.460	7.510	999,888	-0.01(-0.13%)
Sep 08, 2021	7.390	7.680	6.890	7.520	1,437,297	+0.02(+0.27%)
Sep 07, 2021	8.390	8.400	7.030	7.500	2,794,308	-0.52(-6.48%)
Sep 03, 2021		8.020	8.020	8.020	0	+0.58(+7.80%)
Sep 02, 2021	7.690	7.750	7.410	7.440	1,439,018	+0.01(+0.13%)

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.