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 | 0 | 0.026 | 0.029 | 0.024 | 1048048 | 0.0265709 | DE |
| 4 | 0.001 | 4 | 0.025 | 0.029 | 0.021 | 689572 | 0.0252738 | DE |
| 12 | -0.013 | -33.3333333333 | 0.039 | 0.039 | 0.021 | 831222 | 0.02910623 | DE |
| 26 | -0.079 | -75.2380952381 | 0.105 | 0.155 | 0.021 | 2962325 | 0.08224073 | DE |
| 52 | -0.037 | -58.7301587302 | 0.063 | 0.155 | 0.021 | 3776419 | 0.0763572 | DE |
| 156 | -0.189 | -87.9069767442 | 0.215 | 0.275 | 0.021 | 1628604 | 0.0837608 | DE |
| 260 | -0.189 | -87.9069767442 | 0.215 | 0.275 | 0.021 | 1628604 | 0.0837608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715926500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 611869 |
| 1715840100 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 883373 |
| 1715753700 | 0.027 | -0.001 | -3.57 | 0.029 | 0.029 | 0.027 | 369273 |
| 1715667300 | 0.028 | 0.002 | 7.69 | 0.027 | 0.029 | 0.027 | 1852178 |
| 1715580900 | 0.026 | 0.001 | 4.00 | 0.025 | 0.026 | 0.024 | 1936808 |
| 1715321700 | 0.025 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 365979 |
| 1715235300 | 0.025 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 716000 |
| 1715148900 | 0.025 | -0.002 | -7.41 | 0.028 | 0.028 | 0.025 | 424572 |
| 1715062500 | 0.027 | 0.005 | 22.73 | 0.022 | 0.027 | 0.021 | 873283 |
| 1714976100 | 0.022 | -0.003 | -12.00 | 0.025 | 0.025 | 0.022 | 2130435 |
| 1714716900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 26881 |
| 1714630500 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 590173 |
| 1714544100 | 0.026 | 0.001 | 4.00 | 0.027 | 0.027 | 0.026 | 38876 |
| 1714457700 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.025 | 4350 |
| 1714371300 | 0.024 | -0.003 | -11.11 | 0.025 | 0.025 | 0.024 | 237640 |
| 1714112100 | 0.027 | 0.002 | 8.00 | 0.025 | 0.027 | 0.025 | 147740 |
| 1713939300 | 0.025 | -0.001 | -3.85 | 0.027 | 0.027 | 0.025 | 723635 |
| 1713852900 | 0.026 | 0.001 | 4.00 | 0.025 | 0.026 | 0.023 | 593427 |
| 1713766500 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.023 | 775487 |
| 1713507300 | 0.024 | -0.001 | -4.00 | 0.025 | 0.025 | 0.023 | 689999 |
| 1713420900 | 0.025 | -0.001 | -3.85 | 0.025 | 0.025 | 0.024 | 605126 |
| 1713334500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 206001 |
| 1713248100 | 0.026 | -0.002 | -7.14 | 0.027 | 0.027 | 0.024 | 1234278 |
| 1713161700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 110000 |
| 1712902500 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 347000 |
| 1712816100 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 340070 |
| 1712729700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 52220 |
| 1712643300 | 0.028 | 0 | 0.00 | 0.029 | 0.03 | 0.028 | 636772 |
| 1712556900 | 0.028 | 0.001 | 3.70 | 0.029 | 0.029 | 0.028 | 486610 |
| 1712294100 | 0.027 | -0.002 | -6.90 | 0.029 | 0.029 | 0.027 | 472713 |
| 1712207700 | 0.029 | 0 | 0.00 | 0.03 | 0.031 | 0.029 | 619865 |
| 1712121300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.028 | 380054 |
| 1712034900 | 0.029 | -0.002 | -6.45 | 0.031 | 0.031 | 0.028 | 633017 |
| 1711602900 | 0.031 | 0.001 | 3.33 | 0.031 | 0.032 | 0.03 | 1477114 |
| 1711516500 | 0.03 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 759853 |
| 1711430100 | 0.03 | 0 | 0.00 | 0.029 | 0.031 | 0.027 | 1307743 |
| 1711343700 | 0.03 | 0.001 | 3.45 | 0.03 | 0.031 | 0.03 | 989395 |
| 1711084500 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.028 | 383083 |
| 1710998100 | 0.03 | 0.001 | 3.45 | 0.028 | 0.031 | 0.028 | 827905 |
| 1710911700 | 0.029 | 0 | 0.00 | 0.029 | 0.03 | 0.028 | 852697 |
| 1710825300 | 0.029 | -0.003 | -9.38 | 0.032 | 0.034 | 0.028 | 1742908 |
| 1710738900 | 0.032 | -0.002 | -5.88 | 0.033 | 0.034 | 0.032 | 687893 |
| 1710479700 | 0.034 | 0.003 | 9.68 | 0.031 | 0.035 | 0.03 | 918250 |
| 1710393300 | 0.031 | -0.001 | -3.13 | 0.032 | 0.035 | 0.03 | 2872914 |
| 1710306900 | 0.032 | 0.003 | 10.34 | 0.031 | 0.036 | 0.03 | 5193762 |
| 1710220500 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.027 | 1828708 |
| 1710134100 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.028 | 874611 |
| 1709874900 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 323799 |
| 1709788500 | 0.031 | -0.002 | -6.06 | 0.039 | 0.039 | 0.031 | 1466233 |
| 1709702100 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 71397 |
| 1709615700 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.033 | 918883 |
| 1709529300 | 0.035 | 0.003 | 9.38 | 0.033 | 0.035 | 0.033 | 921984 |
| 1709270100 | 0.032 | -0.002 | -5.88 | 0.033 | 0.033 | 0.032 | 1285762 |
| 1709183700 | 0.034 | 0.003 | 9.68 | 0.033 | 0.034 | 0.033 | 441870 |
| 1709097300 | 0.031 | -0.002 | -6.06 | 0.035 | 0.035 | 0.031 | 1586768 |
| 1709010900 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 35797 |
| 1708924500 | 0.034 | 0 | 0.00 | 0.033 | 0.035 | 0.033 | 103699 |
| 1708665300 | 0.034 | 0.001 | 3.03 | 0.033 | 0.034 | 0.033 | 300057 |
| 1708578900 | 0.033 | 0 | 0.00 | 0.039 | 0.039 | 0.033 | 241467 |
| 1708492500 | 0.033 | -0.002 | -5.71 | 0.033 | 0.034 | 0.032 | 245476 |
| 1708406100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.032 | 2731429 |
| 1708319700 | 0.035 | -0.001 | -2.78 | 0.037 | 0.0429999 | 0.033 | 5279276 |
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 All Sports Coin [OLD] (SOCBTC).](/common/images/company/COIN_SOCUSD.png){kind=small}
