We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1373 | 0.461125104954 | 29.775 | 30.0143 | 29.68 | 133 | 29.83057579 | SP |
| 4 | 1.8523 | 6.60121168924 | 28.06 | 30.0143 | 28.06 | 406 | 28.81760565 | SP |
| 12 | 2.1723 | 7.83093006489 | 27.74 | 30.0143 | 27.43 | 1681 | 28.5198781 | SP |
| 26 | 5.3023 | 21.5453067859 | 24.61 | 30.0143 | 24.61 | 999 | 28.01867629 | SP |
| 52 | 6.5422 | 27.9938896282 | 23.3701 | 30.0143 | 23.03 | 995 | 26.41782387 | SP |
| 156 | 5.7523 | 23.8091887417 | 24.16 | 30.0143 | 22.12 | 1158 | 25.50586317 | SP |
| 260 | 5.7523 | 23.8091887417 | 24.16 | 30.0143 | 22.12 | 1158 | 25.50586317 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 29.9123 | 0.04 | 0.13 | 29.88 | 29.9123 | 29.88 | 51 |
| 1715898600 | 29.8723 | -0.14 | -0.47 | 29.8723 | 29.8723 | 29.8723 | 54 |
| 1715812200 | 30.0143 | 0.19 | 0.65 | 29.75 | 30.0143 | 29.75 | 158 |
| 1715725800 | 29.8212 | 0.14 | 0.47 | 29.68 | 29.8212 | 29.68 | 4 |
| 1715639400 | 29.682 | -0.08 | -0.27 | 29.682 | 29.682 | 29.682 | 4 |
| 1715380200 | 29.7617 | 0.11 | 0.38 | 29.775 | 29.775 | 29.7617 | 445 |
| 1715293800 | 29.6481 | 0.39 | 1.34 | 29.39 | 29.6481 | 29.39 | 136 |
| 1715207400 | 29.2558 | 0 | 0.00 | 29.23 | 29.2558 | 29.2 | 295 |
| 1715121000 | 29.2547 | 0.18 | 0.63 | 29.2358 | 29.2547 | 29.2358 | 117 |
| 1715034600 | 29.0711 | 0.21 | 0.71 | 29.07 | 29.0711 | 29.07 | 14 |
| 1714775400 | 28.8657 | 0.23 | 0.79 | 29.01 | 29.01 | 28.71 | 909 |
| 1714689000 | 28.64 | 0.21 | 0.73 | 28.8 | 28.8 | 28.51 | 4935 |
| 1714602600 | 28.4312 | -0.11 | -0.39 | 28.4312 | 28.4312 | 28.4312 | 14 |
| 1714516200 | 28.5428 | -0.5 | -1.73 | 28.5428 | 28.5428 | 28.5428 | 5 |
| 1714429800 | 29.0462 | 0.09 | 0.33 | 29.04 | 29.06 | 29.04 | 106 |
| 1714170600 | 28.9513 | 0.22 | 0.76 | 29 | 29 | 28.9513 | 4 |
| 1714084200 | 28.7341 | -0.07 | -0.24 | 28.7 | 28.7341 | 28.7 | 4 |
| 1713997800 | 28.8046 | 0.03 | 0.10 | 28.8046 | 28.8046 | 28.8046 | 2 |
| 1713911400 | 28.7754 | 0.28 | 0.97 | 28.8049 | 28.8049 | 28.7754 | 609 |
| 1713825000 | 28.4994 | 0.28 | 1.00 | 28.44 | 28.4994 | 28.44 | 208 |
| 1713565800 | 28.2186 | 0.08 | 0.28 | 28.06 | 28.31 | 28.06 | 106 |
| 1713479400 | 28.1403 | -0.07 | -0.24 | 28.29 | 28.29 | 28.1403 | 93 |
| 1713393000 | 28.2066 | -0.07 | -0.25 | 28.25 | 28.25 | 28.2066 | 8661 |
| 1713306600 | 28.2776 | -0.04 | -0.13 | 28.44 | 28.44 | 28.25 | 1754 |
| 1713220200 | 28.3146 | -0.11 | -0.38 | 28.9 | 28.9 | 28.3146 | 11142 |
| 1712961000 | 28.4228 | -0.51 | -1.77 | 28.89 | 28.89 | 28.4228 | 5 |
| 1712874600 | 28.9345 | -0.04 | -0.12 | 29.19 | 29.19 | 28.9345 | 251 |
| 1712788200 | 28.9695 | -0.25 | -0.86 | 28.89 | 29.13 | 28.89 | 31473 |
| 1712701800 | 29.2217 | 0.1 | 0.34 | 29.36 | 29.36 | 29.11 | 343 |
| 1712615400 | 29.1218 | 0.08 | 0.27 | 29.23 | 29.23 | 29.1218 | 204 |
| 1712356200 | 29.0446 | 0.2 | 0.71 | 28.93 | 29.09 | 28.93 | 124 |
| 1712269800 | 28.841 | -0.21 | -0.71 | 29.32 | 29.32 | 28.841 | 84 |
| 1712183400 | 29.0466 | 0.12 | 0.40 | 29.02 | 29.0466 | 29 | 1415 |
| 1712097000 | 28.9309 | -0.27 | -0.93 | 28.94 | 28.94 | 28.9309 | 168 |
| 1712010600 | 29.2012 | -0.06 | -0.21 | 29.42 | 29.42 | 29.2012 | 88 |
| 1711665000 | 29.262 | 0.14 | 0.50 | 29.24 | 29.262 | 29.24 | 20 |
| 1711578600 | 29.1175 | 0.36 | 1.25 | 28.97 | 29.1175 | 28.93 | 48 |
| 1711492200 | 28.7581 | 0.06 | 0.21 | 28.66 | 28.7581 | 28.66 | 294 |
| 1711405800 | 28.6988 | 0.01 | 0.03 | 28.51 | 28.6988 | 28.51 | 31 |
| 1711146600 | 28.6894 | -0.03 | -0.09 | 28.78 | 28.78 | 28.6894 | 24 |
| 1711060200 | 28.715 | 0.16 | 0.57 | 28.8 | 28.81 | 28.715 | 614 |
| 1710973800 | 28.551 | 0.16 | 0.57 | 28.32 | 28.551 | 28.32 | 187 |
| 1710887400 | 28.3895 | 0.15 | 0.55 | 28.08 | 28.3895 | 28.08 | 282 |
| 1710801000 | 28.2353 | 0.06 | 0.21 | 28.25 | 28.27 | 28.2353 | 338 |
| 1710541800 | 28.1749 | 0.01 | 0.03 | 27.92 | 28.1749 | 27.92 | 387 |
| 1710455400 | 28.1652 | -0.2 | -0.72 | 28.53 | 28.53 | 28.1652 | 30019 |
| 1710369000 | 28.3683 | 0.1 | 0.34 | 28.19 | 28.3683 | 28.19 | 7 |
| 1710282600 | 28.2715 | 0.1 | 0.35 | 28.18 | 28.2715 | 28.18 | 82 |
| 1710196200 | 28.1727 | 0.08 | 0.28 | 28.11 | 28.1727 | 28.11 | 4 |
| 1709940600 | 28.0942 | -0.13 | -0.47 | 28.38 | 28.38 | 28.0942 | 20 |
| 1709854200 | 28.2264 | 0.29 | 1.06 | 28.16 | 28.2392 | 28.16 | 608 |
| 1709767800 | 27.9316 | 0.18 | 0.66 | 28 | 28 | 27.9316 | 897 |
| 1709681400 | 27.7494 | -0.01 | -0.02 | 27.85 | 27.85 | 27.7494 | 4 |
| 1709595000 | 27.7556 | 0.01 | 0.02 | 27.43 | 27.79 | 27.43 | 685 |
| 1709335800 | 27.7499 | 0.14 | 0.52 | 27.83 | 27.83 | 27.7499 | 7 |
| 1709249400 | 27.6056 | 0.11 | 0.41 | 27.77 | 27.77 | 27.525 | 234 |
| 1709163000 | 27.4923 | -0.15 | -0.55 | 27.65 | 27.65 | 27.4923 | 44 |
| 1709076600 | 27.6446 | 0.04 | 0.13 | 27.6446 | 27.6446 | 27.6446 | 2 |
| 1708990200 | 27.6082 | -0.1 | -0.36 | 27.81 | 27.81 | 27.6082 | 242 |
| 1708731000 | 27.7088 | 0.02 | 0.08 | 27.74 | 27.749 | 27.65 | 158 |
| 1708644600 | 27.6861 | 0.22 | 0.81 | 27.5 | 27.6861 | 27.5 | 11 |
| 1708558200 | 27.4639 | 0.18 | 0.66 | 27.28 | 27.4639 | 27.28 | 502 |
| 1708471800 | 27.2844 | -0.14 | -0.50 | 27.2844 | 27.2844 | 27.2844 | 9 |
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 PlayCoin [Qtum] (PLYETH).](/common/images/company/COIN_PLYUSD.png){kind=small}
