(TSV: BITF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	7.450	7.780	7.360	7.430	1,668,612	+0.00(+0.00%)
Aug 31, 2021	7.520	7.540	7.260	7.430	1,003,148	-0.08(-1.07%)
Aug 30, 2021	7.230	7.640	7.110	7.510	1,413,347	+0.04(+0.54%)
Aug 27, 2021	7.020	7.600	7.020	7.470	2,017,649	+0.51(+7.33%)
Aug 26, 2021	6.940	7.190	6.870	6.960	996,264	-0.20(-2.79%)
Aug 25, 2021	6.820	7.300	6.760	7.160	1,077,807	+0.11(+1.56%)
Aug 24, 2021	7.210	7.210	6.570	7.050	1,806,562	-0.24(-3.29%)
Aug 23, 2021	8.100	8.180	7.100	7.290	2,134,869	-0.30(-3.95%)
Aug 20, 2021	7.750	8.080	7.480	7.590	1,250,654	+0.20(+2.71%)
Aug 19, 2021	7.090	7.520	6.950	7.390	1,244,260	+0.22(+3.07%)
Aug 18, 2021	6.770	7.720	6.760	7.170	1,879,156	+0.38(+5.60%)
Aug 17, 2021	7.630	7.890	6.750	6.790	1,859,965	-1.29(-15.97%)
Aug 16, 2021	8.590	8.600	8.010	8.080	1,378,563	-0.47(-5.50%)
Aug 13, 2021	8.700	9.200	8.350	8.550	2,356,710	+0.42(+5.17%)
Aug 12, 2021	8.400	8.410	7.880	8.130	1,686,794	-0.72(-8.14%)
Aug 11, 2021	8.380	9.340	8.140	8.850	2,461,452	+0.55(+6.63%)
Aug 10, 2021	8.250	8.430	7.360	8.300	1,666,137	+0.04(+0.48%)
Aug 09, 2021	8.480	9.000	8.160	8.260	3,071,551	+0.81(+10.87%)
Aug 06, 2021	6.810	7.670	6.620	7.450	2,563,736	+1.03(+16.04%)
Aug 05, 2021	5.790	6.830	5.670	6.420	2,050,895	+0.48(+8.08%)
Aug 04, 2021	5.700	5.940	5.610	5.940	1,249,517	+0.43(+7.80%)
Aug 03, 2021	5.200	5.660	5.090	5.510	1,773,567	+0.36(+6.99%)
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%)

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.