We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -4.87804878049 | 1.64 | 1.72 | 1.55 | 4462679 | 1.62651949 | DE |
| 4 | -0.03 | -1.88679245283 | 1.59 | 1.72 | 1.46 | 5434909 | 1.62599379 | DE |
| 12 | 0.035 | 2.29508196721 | 1.525 | 2.21 | 1.4 | 5561420 | 1.62304323 | DE |
| 26 | -0.28 | -15.2173913043 | 1.84 | 2.21 | 1.1 | 4859846 | 1.6062831 | DE |
| 52 | -0.24 | -13.3333333333 | 1.8 | 2.21 | 1.1 | 3916123 | 1.65073083 | DE |
| 156 | 0.1 | 6.84931506849 | 1.46 | 2.21 | 1.05 | 3949683 | 1.52872566 | DE |
| 260 | 0.58 | 59.1836734694 | 0.98 | 2.21 | 0.83 | 5003654 | 1.45819997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718345700 | 1.56 | -0.02 | -1.27 | 1.565 | 1.5725 | 1.55 | 3074814 |
| 1718259300 | 1.58 | 0.01 | 0.32 | 1.59 | 1.605 | 1.575 | 3992228 |
| 1718172900 | 1.575 | -0.02 | -0.94 | 1.575 | 1.59 | 1.56 | 3539028 |
| 1718086500 | 1.59 | -0.1 | -5.92 | 1.6 | 1.61 | 1.57 | 6218092 |
| 1717740900 | 1.69 | 0.02 | 1.50 | 1.69 | 1.72 | 1.685 | 3918596 |
| 1717654500 | 1.665 | 0.04 | 2.46 | 1.6399999 | 1.69 | 1.62 | 4174998 |
| 1717568100 | 1.625 | -0.01 | -0.31 | 1.6 | 1.6299999 | 1.585 | 3111010 |
| 1717481700 | 1.6299999 | 0.03 | 1.87 | 1.62 | 1.6299999 | 1.5975 | 4086645 |
| 1717395300 | 1.6 | -0.04 | -2.14 | 1.635 | 1.645 | 1.595 | 4133738 |
| 1717136100 | 1.635 | 0.03 | 1.87 | 1.6299999 | 1.6399999 | 1.605 | 6068274 |
| 1717049700 | 1.605 | -0.06 | -3.31 | 1.655 | 1.6625 | 1.605 | 4976474 |
| 1716963300 | 1.66 | 0.01 | 0.76 | 1.65 | 1.68 | 1.6399999 | 6996635 |
| 1716876900 | 1.6475 | 0 | 0.15 | 1.645 | 1.665 | 1.6419999 | 5106156 |
| 1716790500 | 1.645 | 0.05 | 3.46 | 1.62 | 1.655 | 1.615 | 3663755 |
| 1716531300 | 1.59 | -0.02 | -0.93 | 1.55 | 1.6 | 1.545 | 4012701 |
| 1716444900 | 1.605 | -0.04 | -2.43 | 1.59 | 1.62 | 1.585 | 6271593 |
| 1716358500 | 1.645 | 0.02 | 1.23 | 1.635 | 1.66 | 1.62 | 6238184 |
| 1716272100 | 1.625 | -0.05 | -2.69 | 1.67 | 1.68 | 1.625 | 7364534 |
| 1716185700 | 1.67 | 0.1 | 6.03 | 1.635 | 1.675 | 1.6299999 | 7472522 |
| 1715926500 | 1.575 | -0.04 | -2.17 | 1.59 | 1.7 | 1.46 | 5493891 |
| 1715840100 | 1.61 | 0.06 | 3.70 | 1.59 | 1.6399999 | 1.585 | 10416453 |
| 1715753700 | 1.5525 | -0.04 | -2.51 | 1.615 | 1.615 | 1.547 | 4784279 |
| 1715667300 | 1.5925 | 0 | 0.16 | 1.585 | 1.6 | 1.555 | 3620355 |
| 1715580900 | 1.59 | -0.03 | -1.85 | 1.625 | 1.6299999 | 1.575 | 3234413 |
| 1715321700 | 1.62 | 0.08 | 5.19 | 1.595 | 1.6299999 | 1.59 | 8220402 |
| 1715235300 | 1.54 | -0.02 | -1.12 | 1.57 | 1.57 | 1.54 | 4351923 |
| 1715148900 | 1.5575 | -0.03 | -2.04 | 1.58 | 1.595 | 1.555 | 6054414 |
| 1715062500 | 1.59 | 0.03 | 1.60 | 1.59 | 1.6 | 1.57 | 6052195 |
| 1714976100 | 1.565 | -0.03 | -1.70 | 1.6 | 1.605 | 1.565 | 3626293 |
| 1714716900 | 1.592 | -0.02 | -0.96 | 1.62 | 1.625 | 1.575 | 4260363 |
| 1714630500 | 1.6075 | 0.02 | 1.26 | 1.595 | 1.67 | 1.592 | 5750993 |
| 1714544100 | 1.5875 | -0.05 | -3.20 | 1.58 | 1.59 | 1.55 | 6088643 |
| 1714457700 | 1.6399999 | -0 | -0.15 | 1.68 | 1.68 | 1.6399999 | 3140725 |
| 1714371300 | 1.6425 | -0.03 | -1.65 | 1.675 | 1.68 | 1.62 | 3956507 |
| 1714112100 | 1.67 | 0.01 | 0.91 | 1.66 | 1.67 | 1.625 | 3948877 |
| 1713939300 | 1.655 | 0.03 | 1.53 | 1.6399999 | 1.67 | 1.6299999 | 4899352 |
| 1713852900 | 1.6299999 | 0.02 | 1.24 | 1.59 | 1.635 | 1.575 | 9495587 |
| 1713766500 | 1.61 | 0.01 | 0.31 | 1.645 | 1.645 | 1.605 | 4907646 |
| 1713507300 | 1.605 | -0.01 | -0.62 | 1.61 | 1.76 | 1.4 | 8825105 |
| 1713420900 | 1.615 | -0.02 | -0.92 | 1.625 | 1.65 | 1.61 | 4997445 |
| 1713334500 | 1.6299999 | 0.04 | 2.52 | 1.62 | 1.65 | 1.61 | 6182669 |
| 1713248100 | 1.59 | -0.11 | -6.19 | 1.68 | 1.69 | 1.585 | 7102816 |
| 1713161700 | 1.695 | -0.13 | -7.00 | 1.73 | 1.74 | 1.675 | 10563336 |
| 1712902500 | 1.8225 | 0.04 | 2.10 | 1.78 | 1.83 | 1.78 | 5035027 |
| 1712816100 | 1.785 | 0.07 | 3.78 | 1.715 | 1.795 | 1.71 | 7623128 |
| 1712729700 | 1.72 | -0.02 | -1.29 | 1.78 | 1.785 | 1.71 | 4268843 |
| 1712643300 | 1.7425 | 0.03 | 1.90 | 1.75 | 1.755 | 1.725 | 4367337 |
| 1712556900 | 1.71 | 0.05 | 2.86 | 1.72 | 1.725 | 1.665 | 6256071 |
| 1712294100 | 1.6625 | 0.03 | 1.68 | 1.6299999 | 1.67 | 1.617 | 5284878 |
| 1712207700 | 1.635 | 0.02 | 1.55 | 1.66 | 1.67 | 1.6175 | 7103559 |
| 1712121300 | 1.61 | -0.05 | -3.01 | 1.635 | 1.675 | 1.59 | 6781078 |
| 1712034900 | 1.66 | 0.09 | 5.73 | 1.625 | 1.695 | 1.6 | 6045900 |
| 1711602900 | 1.57 | 0.01 | 0.32 | 1.61 | 1.61 | 1.565 | 4883855 |
| 1711516500 | 1.565 | -0.03 | -1.57 | 1.59 | 1.59 | 1.535 | 3667118 |
| 1711430100 | 1.59 | 0.06 | 3.92 | 1.545 | 1.5925 | 1.545 | 5232365 |
| 1711343700 | 1.53 | 0 | 0.16 | 1.53 | 1.54 | 1.52 | 2173839 |
| 1711084500 | 1.5275 | 0.02 | 1.16 | 1.5049999 | 2.21 | 1.45 | 5772846 |
| 1710998100 | 1.51 | 0.01 | 0.67 | 1.525 | 1.54 | 1.5 | 10310725 |
| 1710911700 | 1.5 | -0.05 | -2.91 | 1.54 | 1.55 | 1.5 | 2029708 |
| 1710825300 | 1.545 | 0 | 0.32 | 1.54 | 1.56 | 1.525 | 2524740 |
| 1710738900 | 1.54 | 0 | 0.00 | 1.53 | 1.565 | 1.53 | 2522427 |
| 1710479700 | 1.54 | -0.06 | -3.45 | 1.55 | 1.5674999 | 1.535 | 5580842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of Zombie Inu [OLD] (ZINUOUSD).](/common/images/company/COIN_ZINUOUSD.png){kind=small}
