(TSV: BITF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		5.150	5.150	5.150	0	+0.36(+7.52%)
Jul 29, 2021	5.030	5.030	4.700	4.790	841,246	-0.13(-2.64%)
Jul 28, 2021	4.990	5.160	4.880	4.920	1,223,313	+0.21(+4.46%)
Jul 27, 2021	5.110	5.140	4.530	4.710	1,896,626	-0.69(-12.78%)
Jul 26, 2021	4.740	5.490	4.600	5.400	3,183,361	+1.27(+30.75%)
Jul 23, 2021	4.290	4.320	4.020	4.130	757,474	-0.07(-1.67%)
Jul 22, 2021	4.230	4.450	4.150	4.200	649,999	+0.01(+0.24%)
Jul 21, 2021	4.240	4.550	4.160	4.190	1,683,091	+0.15(+3.71%)
Jul 20, 2021	3.800	4.090	3.570	4.040	1,428,879	+0.17(+4.39%)
Jul 19, 2021	3.850	4.020	3.720	3.870	707,216	-0.11(-2.76%)
Jul 16, 2021	4.290	4.340	3.960	3.980	1,013,097	-0.29(-6.79%)
Jul 15, 2021	4.300	4.340	3.990	4.270	1,111,602	-0.10(-2.29%)
Jul 14, 2021	4.540	4.600	4.270	4.370	782,482	-0.06(-1.35%)
Jul 13, 2021	4.720	4.770	4.380	4.430	799,926	-0.34(-7.13%)
Jul 12, 2021	4.870	4.910	4.720	4.770	395,282	-0.10(-2.05%)
Jul 09, 2021	4.900	4.950	4.840	4.870	317,644	+0.02(+0.41%)
Jul 08, 2021	4.900	4.980	4.820	4.850	650,076	-0.29(-5.64%)
Jul 07, 2021	5.030	5.180	4.950	5.140	806,961	+0.18(+3.63%)
Jul 06, 2021	5.000	5.180	4.920	4.960	1,313,855	+0.03(+0.61%)
Jul 05, 2021	4.950	4.970	4.890	4.930	457,539	-0.07(-1.40%)
Jul 02, 2021	4.840	5.000	4.750	5.000	944,955	+0.15(+3.09%)
Jun 30, 2021		4.850	4.850	4.850	0	-0.16(-3.19%)
Jun 29, 2021	5.130	5.210	4.950	5.010	1,058,689	+0.07(+1.42%)
Jun 28, 2021	5.130	5.180	4.880	4.940	1,153,697	-0.03(-0.60%)
Jun 25, 2021	5.250	5.270	4.930	4.970	1,216,856	-0.34(-6.40%)
Jun 24, 2021	5.400	5.440	5.270	5.310	806,698	+0.04(+0.76%)
Jun 23, 2021	5.450	5.470	5.250	5.270	1,645,347	+0.22(+4.36%)
Jun 22, 2021	4.510	5.280	4.140	5.050	2,207,305	+0.20(+4.12%)
Jun 21, 2021	5.030	5.120	4.820	4.850	1,934,098	-0.43(-8.14%)
Jun 18, 2021	5.500	5.570	5.060	5.280	1,642,750	-0.11(-2.04%)
Jun 17, 2021	4.950	5.830	4.840	5.390	1,390,470	+0.54(+11.13%)
Jun 16, 2021	5.060	5.060	4.770	4.850	1,148,029	-0.23(-4.53%)
Jun 15, 2021	5.190	5.190	4.810	5.080	1,039,356	-0.01(-0.20%)
Jun 14, 2021	5.160	5.280	5.010	5.090	1,275,018	+0.18(+3.67%)
Jun 11, 2021	5.200	5.230	4.730	4.910	1,239,145	-0.32(-6.12%)
Jun 10, 2021	5.390	5.390	5.100	5.230	1,055,953	-0.12(-2.24%)
Jun 09, 2021	5.410	5.420	5.150	5.350	1,016,311	+0.07(+1.33%)
Jun 08, 2021	5.150	5.300	4.640	5.280	2,054,870	-0.16(-2.94%)
Jun 07, 2021	5.400	5.450	5.320	5.440	567,051	+0.02(+0.37%)
Jun 04, 2021	5.350	5.460	5.310	5.420	406,161	-0.07(-1.28%)
Jun 03, 2021	560.00	5.600	5.360	5.490	67,245,400	+0.04(+0.73%)
Jun 02, 2021	5.500	5.580	5.425	5.450	1,015,293	+0.06(+1.11%)
Jun 01, 2021	5.380	5.590	5.160	5.390	1,110,791	+0.15(+2.86%)
May 31, 2021	5.240	5.430	5.130	5.240	451,655	+0.12(+2.34%)
May 28, 2021	5.300	5.400	5.100	5.120	1,038,426	-0.29(-5.36%)
May 27, 2021	5.610	5.650	5.300	5.410	1,510,819	-0.08(-1.46%)
May 26, 2021	5.510	5.660	5.430	5.490	1,545,347	+0.11(+2.04%)
May 25, 2021	5.400	5.670	5.280	5.380	2,010,145	+0.34(+6.75%)
May 21, 2021		5.040	5.040	5.040	0	-0.33(-6.15%)
May 20, 2021	5.500	5.770	5.120	5.370	2,091,717	+0.31(+6.13%)
May 19, 2021	4.690	5.450	4.470	5.060	3,585,669	-0.24(-4.53%)
May 18, 2021	5.500	5.670	5.270	5.300	2,408,478	-0.58(-9.86%)
May 17, 2021	6.000	6.440	5.760	5.880	3,503,115	-0.56(-8.70%)
May 14, 2021	6.340	6.730	6.250	6.440	1,586,476	+0.40(+6.62%)
May 13, 2021	6.250	6.750	5.560	6.040	3,488,236	-0.61(-9.17%)
May 12, 2021	7.020	7.250	6.360	6.650	2,660,212	-0.25(-3.62%)
May 11, 2021	6.040	7.370	5.810	6.900	3,509,662	+0.27(+4.07%)
May 10, 2021	7.790	8.880	6.520	6.630	5,916,360	-0.97(-12.76%)
May 07, 2021	6.800	8.000	6.700	7.600	4,135,587	+1.42(+22.98%)
May 06, 2021	6.730	6.850	6.050	6.180	916,789	-0.33(-5.07%)
May 05, 2021	6.400	6.690	6.280	6.510	1,154,813	+0.29(+4.66%)
May 04, 2021	6.700	6.700	6.010	6.220	1,922,861	-0.71(-10.25%)

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.