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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718380500 | 99.8 | -0.65 | -0.65 | 100.55 | 100.55 | 99.6 | 0 |
| 1718294100 | 100.45 | -0.5 | -0.50 | 100.85 | 100.85 | 100.45 | 0 |
| 1718207700 | 100.95 | 0.2 | 0.20 | 100.95 | 101.05 | 100.85 | 0 |
| 1718121300 | 100.75 | -0.1 | -0.10 | 100.75 | 100.85 | 100.45 | 0 |
| 1718034900 | 100.85 | 0.1 | 0.10 | 100.85 | 100.85 | 100.75 | 0 |
| 1717775700 | 100.75 | 0 | 0.00 | 100.85 | 100.85 | 100.65 | 0 |
| 1717689300 | 100.75 | 0.1 | 0.10 | 100.75 | 100.75 | 100.65 | 0 |
| 1717602900 | 100.65 | 0 | 0.00 | 100.75 | 100.75 | 100.65 | 0 |
| 1717516500 | 100.65 | -0.2 | -0.20 | 100.75 | 100.75 | 100.55 | 0 |
| 1717430100 | 100.85 | 0.2 | 0.20 | 100.85 | 100.85 | 100.75 | 0 |
| 1717170900 | 100.65 | 0 | 0.00 | 100.55 | 100.65 | 100.55 | 0 |
| 1717084500 | 100.65 | 0.2 | 0.20 | 100.22 | 100.65 | 100.22 | 50 |
| 1716998100 | 100.45 | -0.1 | -0.10 | 100.65 | 100.65 | 100.45 | 0 |
| 1716911700 | 100.55 | -0.1 | -0.10 | 100.55 | 100.55 | 100.55 | 0 |
| 1716825300 | 100.65 | 0.5 | 0.50 | 100.45 | 100.65 | 100.45 | 0 |
| 1716566100 | 100.15 | -0.1 | -0.10 | 100.05 | 100.25 | 100.05 | 0 |
| 1716479700 | 100.25 | -0.1 | -0.10 | 100.45 | 100.45 | 100.15 | 0 |
| 1716393300 | 100.35 | 0 | 0.00 | 100.45 | 100.45 | 99.8 | 100 |
| 1716306900 | 100.35 | 0.1 | 0.10 | 100.35 | 100.35 | 100.25 | 0 |
| 1716220500 | 100.25 | -0.1 | -0.10 | 100.45 | 100.45 | 100.25 | 0 |
| 1715961300 | 100.35 | -0.3 | -0.30 | 100.35 | 100.45 | 100.35 | 0 |
| 1715874900 | 100.65 | -0.1 | -0.10 | 100.55 | 100.75 | 100.55 | 0 |
| 1715788500 | 100.75 | 0.1 | 0.10 | 100.75 | 100.75 | 100.65 | 0 |
| 1715702100 | 100.65 | 0.2 | 0.20 | 100.65 | 100.65 | 100.55 | 0 |
| 1715615700 | 100.45 | 0 | 0.00 | 100.35 | 100.55 | 100.35 | 0 |
| 1715356500 | 100.45 | 1.06 | 1.07 | 100.3 | 100.45 | 99.9 | 50 |
| 1715270100 | 99.39 | 0.29 | 0.29 | 99.4 | 99.4 | 99.29 | 0 |
| 1715183700 | 99.1 | -0.19 | -0.19 | 99 | 99.6 | 98.9 | 281 |
| 1715097300 | 99.29 | -0.11 | -0.11 | 99.7 | 99.7 | 99 | 100 |
| 1715010900 | 99.4 | 0.8 | 0.81 | 99.1 | 99.45 | 98.8 | 300 |
| 1714751700 | 98.6 | -0.35 | -0.35 | 99 | 99 | 98.2 | 235 |
| 1714665300 | 98.95 | 0.25 | 0.25 | 98.8 | 99.2 | 98.6 | 165 |
| 1714492500 | 98.7 | 0.05 | 0.05 | 99 | 99.5 | 98.5 | 365 |
| 1714406100 | 98.65 | 0.55 | 0.56 | 98.65 | 98.85 | 98.64 | 0 |
| 1714146900 | 98.1 | 0.5 | 0.51 | 98 | 98.2 | 97.8 | 0 |
| 1714060500 | 97.6 | -0.3 | -0.31 | 98 | 98 | 97.2 | 0 |
| 1713974100 | 97.9 | -0.45 | -0.46 | 98.2 | 98.3 | 97.8 | 0 |
| 1713887700 | 98.35 | 0.55 | 0.56 | 97.7 | 98.5 | 97.7 | 25 |
| 1713801300 | 97.8 | 0.6 | 0.62 | 97.5 | 97.8 | 97.1 | 80 |
| 1713542100 | 97.2 | 0.2 | 0.21 | 96.5 | 97.3 | 96.4 | 0 |
| 1713455700 | 97 | 0.6 | 0.62 | 96.7 | 97.2 | 96.6 | 0 |
| 1713369300 | 96.4 | 0.5 | 0.52 | 96.1 | 97.1 | 96.1 | 60 |
| 1713282900 | 95.9 | -0.9 | -0.93 | 96.3 | 96.5 | 95.8 | 0 |
| 1713196500 | 96.8 | -0.2 | -0.21 | 97.1 | 97.2 | 96.8 | 0 |
| 1712937300 | 97 | 1.1 | 1.15 | 96.7 | 97.3 | 96.6 | 0 |
| 1712850900 | 95.9 | -0.3 | -0.31 | 96.3 | 96.4 | 95.7 | 0 |
| 1712764500 | 96.2 | -0.4 | -0.41 | 96.8 | 97 | 95.9 | 55 |
| 1712678100 | 96.6 | -0.7 | -0.72 | 97 | 97.2 | 96.5 | 0 |
| 1712591700 | 97.3 | 0 | 0.00 | 97.2 | 97.5 | 97.2 | 0 |
| 1712332500 | 97.3 | -0.7 | -0.71 | 97.6 | 97.7 | 97.2 | 0 |
| 1712246100 | 98 | 0.3 | 0.31 | 97.9 | 98.6 | 97.8 | 400 |
| 1712159700 | 97.7 | 0.7 | 0.72 | 97.9 | 98 | 97.6 | 0 |
| 1712073300 | 97 | -1.1 | -1.12 | 97.3 | 97.9 | 97 | 800 |
| 1711644900 | 98.1 | -0.2 | -0.20 | 98.2 | 98.4 | 98.1 | 0 |
| 1711558500 | 98.3 | -1.6 | -1.60 | 97.9 | 98.3 | 97.8 | 0 |
| 1711472100 | 99.9 | -0.07 | -0.07 | 100 | 100.1 | 99.9 | 0 |
| 1711385700 | 99.97 | 0 | 0.00 | 100 | 100.1 | 99.5 | 0 |
| 1711126500 | 99.97 | 0.27 | 0.27 | 99.1 | 100.4 | 99.1 | 250 |
| 1711040100 | 99.7 | 0.23 | 0.23 | 100.37 | 100.37 | 99.3 | 210 |
| 1710953700 | 99.47 | 0.57 | 0.58 | 99.25 | 99.72 | 99.15 | 650 |
| 1710867300 | 98.9 | 0.25 | 0.25 | 98.25 | 98.9 | 98.05 | 360 |
| 1710780900 | 98.65 | -0.3 | -0.30 | 98.75 | 98.75 | 98.45 | 0 |
| 1710521700 | 98.95 | 0.2 | 0.20 | 98.95 | 99.05 | 98.95 | 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] (BT2USD).](/common/images/company/COIN_BT2USD.png){kind=small}
