We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.057 | -0.603493912123 | 9.445 | 9.445 | 9.361 | 0 | 0 | FX |
| 4 | -0.102 | -1.07481559536 | 9.49 | 9.528 | 9.361 | 0 | 0 | FX |
| 12 | -0.048 | -0.508690122933 | 9.436 | 9.528 | 9.298 | 0 | 0 | FX |
| 26 | -0.182 | -1.90177638454 | 9.57 | 9.73 | 9.298 | 0 | 0 | FX |
| 52 | -0.174 | -1.81970299101 | 9.562 | 9.85 | 9.166 | 0 | 0 | FX |
| 156 | -1.039 | -9.96451520092 | 10.427 | 10.453 | 8.377 | 0 | 0 | FX |
| 260 | -0.502 | -5.07583417594 | 9.89 | 10.795 | 8.377 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718927820 | 9.388 | -0.02 | -0.19 | 9.406 | 9.406 | 9.388 | 0 |
| 1718841420 | 9.406 | 0.03 | 0.29 | 9.379 | 9.406 | 9.379 | 0 |
| 1718755020 | 9.379 | 0.01 | 0.09 | 9.371 | 9.379 | 9.371 | 0 |
| 1718668620 | 9.371 | 0.01 | 0.11 | 9.361 | 9.371 | 9.361 | 0 |
| 1718582220 | 9.361 | 0 | 0.00 | 9.361 | 9.361 | 9.361 | 0 |
| 1718495820 | 9.361 | 0 | 0.00 | 9.361 | 9.361 | 9.361 | 0 |
| 1718409420 | 9.361 | -0.08 | -0.89 | 9.445 | 9.445 | 9.361 | 0 |
| 1718323020 | 9.445 | 0.03 | 0.33 | 9.414 | 9.445 | 9.414 | 0 |
| 1718236620 | 9.414 | 0.02 | 0.17 | 9.398 | 9.414 | 9.398 | 0 |
| 1718150220 | 9.398 | 0 | 0.03 | 9.395 | 9.398 | 9.395 | 0 |
| 1718063820 | 9.395 | -0.13 | -1.40 | 9.528 | 9.528 | 9.395 | 0 |
| 1717977420 | 9.528 | 0 | 0.00 | 9.528 | 9.528 | 9.528 | 0 |
| 1717891020 | 9.528 | 0 | 0.00 | 9.528 | 9.528 | 9.528 | 0 |
| 1717804620 | 9.528 | 0.01 | 0.12 | 9.517 | 9.528 | 9.517 | 0 |
| 1717718220 | 9.517 | 0.01 | 0.07 | 9.51 | 9.517 | 9.51 | 0 |
| 1717631820 | 9.51 | 0 | 0.02 | 9.5079999 | 9.51 | 9.5079999 | 0 |
| 1717545420 | 9.5079999 | 0.03 | 0.27 | 9.482 | 9.5079999 | 9.482 | 0 |
| 1717459020 | 9.482 | -0.01 | -0.13 | 9.494 | 9.494 | 9.482 | 0 |
| 1717372620 | 9.494 | 0 | 0.00 | 9.494 | 9.494 | 9.494 | 0 |
| 1717286220 | 9.494 | 0 | 0.00 | 9.494 | 9.494 | 9.494 | 0 |
| 1717199820 | 9.494 | 0.03 | 0.31 | 9.465 | 9.494 | 9.465 | 0 |
| 1717113420 | 9.465 | -0.03 | -0.27 | 9.491 | 9.491 | 9.465 | 0 |
| 1717027020 | 9.491 | -0.03 | -0.29 | 9.519 | 9.519 | 9.491 | 0 |
| 1716940620 | 9.519 | 0.01 | 0.15 | 9.505 | 9.519 | 9.505 | 0 |
| 1716854220 | 9.505 | 0.02 | 0.20 | 9.486 | 9.505 | 9.486 | 0 |
| 1716767820 | 9.486 | 0 | 0.00 | 9.486 | 9.486 | 9.486 | 0 |
| 1716681420 | 9.486 | 0 | 0.00 | 9.486 | 9.486 | 9.486 | 0 |
| 1716595020 | 9.486 | -0 | -0.04 | 9.49 | 9.49 | 9.486 | 0 |
| 1716508620 | 9.49 | 0.01 | 0.07 | 9.483 | 9.49 | 9.483 | 0 |
| 1716422220 | 9.483 | -0.03 | -0.27 | 9.5085 | 9.5085 | 9.483 | 0 |
| 1716335820 | 9.5085 | -0 | -0.04 | 9.512 | 9.512 | 9.5085 | 0 |
| 1716249420 | 9.512 | 0.03 | 0.30 | 9.484 | 9.512 | 9.484 | 0 |
| 1716163020 | 9.484 | 0 | 0.00 | 9.484 | 9.484 | 9.484 | 0 |
| 1716076620 | 9.484 | 0 | 0.00 | 9.484 | 9.484 | 9.484 | 0 |
| 1715990220 | 9.484 | -0.03 | -0.30 | 9.513 | 9.513 | 9.484 | 0 |
| 1715903820 | 9.513 | 0.04 | 0.43 | 9.472 | 9.513 | 9.472 | 0 |
| 1715817420 | 9.472 | 0.03 | 0.26 | 9.4469999 | 9.472 | 9.4469999 | 0 |
| 1715731020 | 9.4469999 | 0.01 | 0.14 | 9.434 | 9.4469999 | 9.434 | 0 |
| 1715644620 | 9.434 | 0 | 0.03 | 9.4309999 | 9.434 | 9.4309999 | 0 |
| 1715558220 | 9.4309999 | 0 | 0.00 | 9.4309999 | 9.4309999 | 9.4309999 | 0 |
| 1715471820 | 9.4309999 | 0 | 0.00 | 9.4309999 | 9.4309999 | 9.4309999 | 0 |
| 1715385420 | 9.4309999 | 0.04 | 0.40 | 9.393 | 9.4309999 | 9.393 | 0 |
| 1715299020 | 9.393 | -0.01 | -0.13 | 9.405 | 9.405 | 9.393 | 0 |
| 1715212620 | 9.405 | -0.02 | -0.19 | 9.423 | 9.423 | 9.405 | 0 |
| 1715126220 | 9.423 | -0 | -0.03 | 9.426 | 9.426 | 9.423 | 0 |
| 1715039820 | 9.426 | 0.03 | 0.28 | 9.4 | 9.426 | 9.4 | 0 |
| 1714953420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1714867020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1714780620 | 9.4 | 0.03 | 0.36 | 9.366 | 9.4 | 9.366 | 0 |
| 1714694220 | 9.366 | 0.03 | 0.33 | 9.335 | 9.366 | 9.335 | 0 |
| 1714607820 | 9.335 | -0.05 | -0.55 | 9.387 | 9.387 | 9.335 | 0 |
| 1714521420 | 9.387 | 0.01 | 0.10 | 9.378 | 9.387 | 9.378 | 0 |
| 1714435020 | 9.378 | -0.01 | -0.10 | 9.387 | 9.387 | 9.378 | 0 |
| 1714348620 | 9.387 | 0 | 0.00 | 9.387 | 9.387 | 9.387 | 0 |
| 1714262220 | 9.387 | 0 | 0.00 | 9.387 | 9.387 | 9.387 | 0 |
| 1714175820 | 9.387 | 0 | 0.03 | 9.384 | 9.387 | 9.384 | 0 |
| 1714089420 | 9.384 | 0.03 | 0.34 | 9.352 | 9.384 | 9.352 | 0 |
| 1714003020 | 9.352 | 0.03 | 0.31 | 9.323 | 9.352 | 9.323 | 0 |
| 1713916620 | 9.323 | 0 | 0.04 | 9.319 | 9.323 | 9.319 | 0 |
| 1713830220 | 9.319 | 0 | 0.03 | 9.316 | 9.319 | 9.316 | 0 |
| 1713743820 | 9.316 | 0 | 0.00 | 9.316 | 9.316 | 9.316 | 0 |
| 1713657420 | 9.316 | 0 | 0.00 | 9.316 | 9.316 | 9.316 | 0 |
| 1713571020 | 9.316 | -0.03 | -0.27 | 9.341 | 9.341 | 9.316 | 0 |
| 1713484620 | 9.341 | 0.03 | 0.34 | 9.309 | 9.341 | 9.309 | 0 |
| 1713398220 | 9.309 | 0.01 | 0.12 | 9.298 | 9.309 | 9.298 | 0 |
| 1713311820 | 9.298 | -0.03 | -0.30 | 9.326 | 9.326 | 9.298 | 0 |
| 1713225420 | 9.326 | 0.01 | 0.11 | 9.316 | 9.326 | 9.316 | 0 |
| 1713139020 | 9.316 | 0 | 0.00 | 9.316 | 9.316 | 9.316 | 0 |
| 1713052620 | 9.316 | 0 | 0.00 | 9.316 | 9.316 | 9.316 | 0 |
| 1712966220 | 9.316 | -0.07 | -0.78 | 9.389 | 9.389 | 9.316 | 0 |
| 1712879820 | 9.389 | -0.12 | -1.23 | 9.506 | 9.506 | 9.389 | 0 |
| 1712793420 | 9.506 | -0 | -0.04 | 9.51 | 9.51 | 9.506 | 0 |
| 1712707020 | 9.51 | 0.03 | 0.34 | 9.478 | 9.51 | 9.478 | 0 |
| 1712620620 | 9.478 | -0 | -0.02 | 9.48 | 9.48 | 9.478 | 0 |
| 1712534220 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1712447820 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1712361420 | 9.48 | -0.02 | -0.23 | 9.502 | 9.502 | 9.48 | 0 |
| 1712275020 | 9.502 | 0.07 | 0.77 | 9.429 | 9.502 | 9.429 | 0 |
| 1712188620 | 9.429 | 0.03 | 0.29 | 9.4019999 | 9.429 | 9.4019999 | 0 |
| 1712102220 | 9.4019999 | -0.04 | -0.39 | 9.4019999 | 9.439 | 9.4019999 | 0 |
| 1712015820 | 9.439 | 0 | 0.00 | 9.439 | 9.439 | 9.439 | 0 |
| 1711929420 | 9.439 | 0 | 0.00 | 9.439 | 9.439 | 9.439 | 0 |
| 1711842960 | 9.439 | 0 | 0.00 | 9.439 | 9.439 | 9.439 | 0 |
| 1711756620 | 9.439 | 0 | 0.03 | 9.436 | 9.439 | 9.436 | 0 |
| 1711670220 | 9.436 | -0.03 | -0.34 | 9.468 | 9.468 | 9.436 | 0 |
| 1711583820 | 9.468 | -0.03 | -0.34 | 9.5 | 9.5 | 9.468 | 0 |
| 1711497420 | 9.5 | 0.03 | 0.26 | 9.475 | 9.5 | 9.475 | 0 |
| 1711411020 | 9.475 | 0.01 | 0.12 | 9.464 | 9.475 | 9.464 | 0 |
| 1711324620 | 9.464 | 0 | 0.00 | 9.464 | 9.464 | 9.464 | 0 |
| 1711238220 | 9.464 | 0 | 0.00 | 9.464 | 9.464 | 9.464 | 0 |
| 1711151820 | 9.464 | -0.08 | -0.86 | 9.546 | 9.546 | 9.464 | 0 |
| 1711065420 | 9.546 | 0.06 | 0.62 | 9.487 | 9.546 | 9.487 | 0 |
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 RAMP DEFI [OLD] (RAMPEUR).](/common/images/company/COIN_RAMPUSD.png){kind=small}
