We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.845 | 5.42966450853 | 33.98 | 35.825 | 33.98 | 329 | 33.98 | CS |
| 4 | -1.075 | -2.91327913279 | 36.9 | 39.032 | 33.98 | 2042 | 37.66620113 | CS |
| 12 | 2.465 | 7.38908872902 | 33.36 | 39.032 | 31.72 | 1835 | 35.05737176 | CS |
| 26 | -0.591 | -1.62291300527 | 36.416 | 39.132 | 30.34 | 1713 | 34.94587158 | CS |
| 52 | 4.557 | 14.5740053729 | 31.268 | 39.132 | 28.858 | 1513 | 34.28413621 | CS |
| 156 | -1.221 | -3.29590239162 | 37.046 | 42.59 | 27.854 | 1443 | 34.57384463 | CS |
| 260 | 9.725 | 37.2605363985 | 26.1 | 42.59 | 22.35 | 1657 | 32.52727069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 35.825 | 1.85 | 5.43 | 35.825 | 35.825 | 35.825 | 1523 |
| 1718659680 | 33.98 | -2.38 | -6.54 | 33.98 | 33.98 | 33.98 | 329 |
| 1718400600 | 36.358 | 0 | 0.00 | 36.358 | 36.358 | 36.358 | 0 |
| 1718314200 | 36.358 | 0 | 0.00 | 36.358 | 36.358 | 36.358 | 0 |
| 1718227800 | 36.358 | 0 | 0.00 | 36.358 | 36.358 | 36.358 | 0 |
| 1718141400 | 36.358 | 0 | 0.00 | 36.358 | 36.358 | 36.358 | 0 |
| 1718055000 | 36.358 | 0 | 0.00 | 36.358 | 36.358 | 36.358 | 0 |
| 1717795800 | 36.358 | 0 | 0.00 | 36.358 | 36.358 | 36.358 | 90 |
| 1717709400 | 36.358 | -0.39 | -1.06 | 36.358 | 36.358 | 36.358 | 213 |
| 1717622760 | 36.746 | 0 | 0.00 | 36.746 | 36.746 | 36.746 | 0 |
| 1717536360 | 36.746 | -0.56 | -1.50 | 37.026 | 37.026 | 36.746 | 295 |
| 1717450140 | 37.306 | -1.17 | -3.05 | 37.306 | 37.306 | 37.306 | 106 |
| 1717190820 | 38.478 | 0 | 0.00 | 38.478 | 38.478 | 38.478 | 0 |
| 1717104420 | 38.478 | 0 | 0.00 | 38.478 | 38.478 | 38.478 | 0 |
| 1717018020 | 38.478 | -0.55 | -1.42 | 38.478 | 38.478 | 38.478 | 8165 |
| 1716931740 | 39.032 | 2.13 | 5.78 | 39.032 | 39.032 | 39.032 | 357 |
| 1716585840 | 36.9 | -0.95 | -2.52 | 36.9 | 36.9 | 36.9 | 6783 |
| 1716499380 | 37.8539 | 0 | 0.00 | 37.8539 | 37.8539 | 37.8539 | 0 |
| 1716412980 | 37.8539 | 0 | 0.00 | 37.8539 | 37.8539 | 37.8539 | 0 |
| 1716326580 | 37.8539 | 0 | 0.00 | 37.8539 | 37.8539 | 37.8539 | 0 |
| 1716240180 | 37.8539 | -0.81 | -2.10 | 37.8539 | 37.8539 | 37.8539 | 249 |
| 1715981340 | 38.666 | 1.45 | 3.90 | 38.666 | 38.666 | 38.666 | 464 |
| 1715894400 | 37.214 | 0 | 0.00 | 37.214 | 37.214 | 37.214 | 0 |
| 1715808000 | 37.214 | -0.59 | -1.55 | 37.214 | 37.214 | 37.214 | 610 |
| 1715721600 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715635200 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1715376000 | 37.8 | 1.85 | 5.15 | 37.8 | 37.8 | 37.8 | 142 |
| 1715289600 | 35.95 | 0 | 0.00 | 35.95 | 35.95 | 35.95 | 0 |
| 1715203200 | 35.95 | -0.81 | -2.20 | 35.95 | 35.95 | 35.95 | 297 |
| 1715117340 | 36.76 | 0 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
| 1715030940 | 36.76 | 0 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
| 1714771740 | 36.76 | 0 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
| 1714685340 | 36.76 | 2.32 | 6.75 | 35.17 | 36.76 | 35.17 | 1136 |
| 1714599000 | 34.436 | 0 | 0.00 | 34.436 | 34.436 | 34.436 | 0 |
| 1714512600 | 34.436 | -0.07 | -0.21 | 34.436 | 34.436 | 34.436 | 235 |
| 1714425720 | 34.508 | -3.24 | -8.59 | 34.508 | 34.508 | 34.508 | 711 |
| 1714166580 | 37.75 | 4.08 | 12.12 | 37.75 | 37.75 | 37.75 | 288 |
| 1714080300 | 33.67 | 0.31 | 0.94 | 33.67 | 33.67 | 33.67 | 598 |
| 1713994140 | 33.357999 | 0 | 0.00 | 33.357999 | 33.357999 | 33.357999 | 0 |
| 1713907740 | 33.357999 | 0 | 0.00 | 33.357999 | 33.357999 | 33.357999 | 0 |
| 1713821340 | 33.357999 | 1.14 | 3.53 | 33.357999 | 33.357999 | 33.357999 | 297 |
| 1713561900 | 32.22 | 0 | 0.00 | 32.22 | 32.22 | 32.22 | 0 |
| 1713475500 | 32.22 | 0 | 0.00 | 32.22 | 32.22 | 32.22 | 0 |
| 1713389100 | 32.22 | -0.51 | -1.54 | 32.22 | 32.22 | 32.22 | 186 |
| 1713302940 | 32.725 | -0.18 | -0.53 | 31.72 | 32.725 | 31.72 | 929 |
| 1713216000 | 32.9 | -0.34 | -1.03 | 32.9 | 32.9 | 32.9 | 307 |
| 1712957160 | 33.244 | 0 | 0.00 | 33.244 | 33.244 | 33.244 | 0 |
| 1712870760 | 33.244 | -0.22 | -0.67 | 33.244 | 33.244 | 33.244 | 1086 |
| 1712784000 | 33.468 | -0.58 | -1.71 | 33.468 | 33.468 | 33.468 | 292 |
| 1712698140 | 34.05 | 0.46 | 1.36 | 34.134 | 34.134 | 34.05 | 5307 |
| 1712611200 | 33.592 | -0.14 | -0.41 | 33.592 | 33.592 | 33.592 | 300 |
| 1712352180 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1712265780 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1712179380 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1712092980 | 33.73 | -0.58 | -1.70 | 33.73 | 33.73 | 33.73 | 22334 |
| 1712006940 | 34.314 | 1.91 | 5.88 | 32.406 | 34.314 | 32.406 | 448 |
| 1711660800 | 32.408 | -0.92 | -2.76 | 34.198 | 34.198 | 32.408 | 2107 |
| 1711574940 | 33.328 | 0 | 0.00 | 33.328 | 33.328 | 33.328 | 0 |
| 1711488540 | 33.328 | -0.02 | -0.07 | 33.36 | 33.36 | 33.328 | 385 |
| 1711401600 | 33.35 | -0.26 | -0.77 | 32.686 | 33.58 | 32.686 | 1986 |
| 1711142640 | 33.61 | 0 | 0.00 | 33.61 | 33.61 | 33.61 | 0 |
| 1711056240 | 33.61 | 2.41 | 7.72 | 33.61 | 33.61 | 33.61 | 155 |
| 1710941400 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 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 BT2 [CST] (BT2BTC).](/common/images/company/COIN_BT2USD.png){kind=small}
