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 | 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 |
|---|---|---|---|---|---|---|---|
| 1715961300 | 0.1205 | -0.0055 | -4.37 | 0.1255 | 0.1305 | 0.112 | 0 |
| 1715874900 | 0.126 | 0.02 | 18.87 | 0.1155 | 0.1295 | 0.105 | 0 |
| 1715788500 | 0.106 | 0.0025 | 2.42 | 0.1075 | 0.1075 | 0.096 | 0 |
| 1715702100 | 0.1035 | 0.0165001 | 18.97 | 0.0805 | 0.106 | 0.08 | 0 |
| 1715615700 | 0.0869999 | 0.0219999 | 33.85 | 0.088 | 0.092 | 0.077 | 0 |
| 1715356500 | 0.065 | -0.0045 | -6.47 | 0.057 | 0.084 | 0.05 | 20000 |
| 1715270100 | 0.0695 | -0.018 | -20.57 | 0.089 | 0.0975 | 0.0385 | 20000 |
| 1715183700 | 0.0875 | 0.0085 | 10.76 | 0.072 | 0.093 | 0.072 | 10000 |
| 1715097300 | 0.079 | 0.0065 | 8.97 | 0.0745 | 0.079 | 0.0709999 | 0 |
| 1715010900 | 0.0725 | 0.0155 | 27.19 | 0.0565 | 0.073 | 0.0565 | 0 |
| 1714751700 | 0.057 | 0.0035 | 6.54 | 0.055 | 0.0615 | 0.0535 | 0 |
| 1714665300 | 0.0535 | -0.006 | -10.08 | 0.0585 | 0.063 | 0.053 | 0 |
| 1714492500 | 0.0595 | 0 | 0.00 | 0.0555 | 0.0615 | 0.0545 | 0 |
| 1714406100 | 0.0595 | 0.001 | 1.71 | 0.0565 | 0.06 | 0.0535 | 0 |
| 1714146900 | 0.0585 | 0.0085 | 17.00 | 0.055 | 0.063 | 0.0525 | 0 |
| 1714060500 | 0.05 | -0.0125 | -20.00 | 0.0605 | 0.061 | 0.0465 | 0 |
| 1713974100 | 0.0625 | -0.0085 | -11.97 | 0.0725 | 0.0725 | 0.0585 | 0 |
| 1713887700 | 0.0709999 | 0.0149999 | 26.79 | 0.061 | 0.0725 | 0.061 | 0 |
| 1713801300 | 0.056 | 0.0050001 | 9.80 | 0.056 | 0.0575 | 0.053 | 0 |
| 1713542100 | 0.0509999 | -0.0065 | -11.30 | 0.0505 | 0.0525 | 0.044 | 0 |
| 1713455700 | 0.0575 | -0.0015 | -2.54 | 0.052 | 0.0575 | 0.0515 | 0 |
| 1713369300 | 0.059 | 0.0055 | 10.28 | 0.0555 | 0.0645 | 0.053 | 0 |
| 1713282900 | 0.0535 | -0.0145 | -21.32 | 0.057 | 0.0575 | 0.0505 | 0 |
| 1713196500 | 0.068 | 0.0035 | 5.43 | 0.0685 | 0.0785 | 0.067 | 0 |
| 1712937300 | 0.0645 | -0.004 | -5.84 | 0.0735 | 0.0815 | 0.063 | 0 |
| 1712850900 | 0.0685 | -0.0085 | -11.04 | 0.0735 | 0.0765 | 0.063 | 0 |
| 1712764500 | 0.077 | -0.0005 | -0.65 | 0.0785 | 0.0855 | 0.0685 | 0 |
| 1712678100 | 0.0775 | -0.017 | -17.99 | 0.0864999 | 0.0864999 | 0.075 | 0 |
| 1712591700 | 0.0945 | 0.013 | 15.95 | 0.0785 | 0.0945 | 0.0785 | 0 |
| 1712332500 | 0.0815 | -0.021 | -20.49 | 0.084 | 0.084 | 0.073 | 0 |
| 1712246100 | 0.1024999 | 0.0279999 | 37.58 | 0.0825 | 0.1024999 | 0.082 | 10000 |
| 1712159700 | 0.0745 | 0.0040001 | 5.67 | 0.0655 | 0.075 | 0.0655 | 10000 |
| 1712073300 | 0.0704999 | -0.051 | -41.98 | 0.1155 | 0.1155 | 0.0695 | 10000 |
| 1711644900 | 0.1215 | 0.0075 | 6.58 | 0.118 | 0.1575 | 0.1095 | 10000 |
| 1711558500 | 0.114 | 0.016 | 16.33 | 0.1 | 0.1155 | 0.099 | 10000 |
| 1711472100 | 0.098 | -0.0065 | -6.22 | 0.0975 | 0.103 | 0.097 | 0 |
| 1711385700 | 0.1045 | 0.004 | 3.98 | 0.0965 | 0.1045 | 0.093 | 0 |
| 1711126500 | 0.1005 | -0.008 | -7.37 | 0.1024999 | 0.1024999 | 0.0955 | 0 |
| 1711040100 | 0.1085 | 0.0135 | 14.21 | 0.1 | 0.1105 | 0.098 | 0 |
| 1710953700 | 0.095 | -0.011 | -10.38 | 0.096 | 0.1005 | 0.094 | 0 |
| 1710867300 | 0.106 | 0.0005 | 0.47 | 0.088 | 0.1095 | 0.0859999 | 0 |
| 1710780900 | 0.1055 | -0.0035 | -3.21 | 0.1105 | 0.1145 | 0.0995 | 0 |
| 1710521700 | 0.109 | 0.004 | 3.81 | 0.1035 | 0.112 | 0.096 | 0 |
| 1710435300 | 0.105 | -0.0105 | -9.09 | 0.1225 | 0.1225 | 0.1 | 340000 |
| 1710348900 | 0.1155 | 0.03 | 35.09 | 0.088 | 0.1175 | 0.0869999 | 340000 |
| 1710262500 | 0.0855 | 0.0095 | 12.50 | 0.075 | 0.0864999 | 0.0695 | 0 |
| 1710176100 | 0.076 | -0.012 | -13.64 | 0.082 | 0.0855 | 0.0714999 | 0 |
| 1709916900 | 0.088 | -0.051 | -36.69 | 0.114 | 0.114 | 0.059 | 0 |
| 1709830500 | 0.139 | -0.094 | -40.34 | 0.208 | 0.24 | 0.139 | 0 |
| 1709744100 | 0.233 | 0.0055 | 2.42 | 0.2315 | 0.236 | 0.2075 | 0 |
| 1709657700 | 0.2275 | 0.03 | 15.19 | 0.2025 | 0.2275 | 0.2 | 0 |
| 1709571300 | 0.1975 | 0.0285 | 16.86 | 0.1695 | 0.202 | 0.1685 | 0 |
| 1709312100 | 0.169 | -0.0005 | -0.29 | 0.1785 | 0.18 | 0.16 | 0 |
| 1709225700 | 0.1695 | 0.008 | 4.95 | 0.164 | 0.1734999 | 0.1625 | 0 |
| 1709139300 | 0.1615 | -0.0045 | -2.71 | 0.1575 | 0.165 | 0.1545 | 0 |
| 1709052900 | 0.166 | -0.01 | -5.68 | 0.1695 | 0.1755 | 0.1565 | 0 |
| 1708966500 | 0.176 | -0.001 | -0.56 | 0.1715 | 0.1845 | 0.1695 | 0 |
| 1708707300 | 0.177 | 0.0155 | 9.60 | 0.1695 | 0.188 | 0.167 | 0 |
| 1708620900 | 0.1615 | 0.004 | 2.54 | 0.1695 | 0.1719999 | 0.1565 | 0 |
| 1708534500 | 0.1575 | 0.005 | 3.28 | 0.1575 | 0.162 | 0.151 | 0 |
| 1708448100 | 0.1525 | -0.006 | -3.79 | 0.152 | 0.1595 | 0.1475 | 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 LAI [CryptoGPT Token] (LAIUSD).](/common/images/company/COIN_LAIUSD.png){kind=small}
