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.
![Bodhi [Qtum]](/cdn/crypto/logos/75/T221843087.png)
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 3232.378216 | 695.345049559 | 464.8596 | 2279.558155 | 0.2661796 | 8.92672873 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 3640.958277 | 139.95 | 4.00 | 3504.607133 | 3670.614427 | 3447.298022 | 0 |
| 1714175400 | 3501.003631 | -32.31 | -0.91 | 3531.006702 | 3542.95869 | 3473.429007 | 0 |
| 1714089000 | 3533.312048 | 25.05 | 0.71 | 3513.503978 | 3569.067293 | 3438.412368 | 0 |
| 1714002600 | 3508.26659 | -94.22 | -2.62 | 3606.176649 | 3684.021245 | 3473.753546 | 0 |
| 1713916200 | 3602.483619 | 3 | 515,707.72 | 3580.862607 | 3651.421862 | 3530.615017 | 0 |
| 1713829800 | 0.69841599 | -3 | -99.98 | 3418.895264 | 3436.487516 | 0.69177896 | 0 |
| 1713743400 | 3522.680598 | -4.3 | -0.12 | 3524.806888 | 3577.102431 | 3491.312225 | 0 |
| 1713657000 | 3526.977942 | 93.18 | 2.71 | 3418.895264 | 3549.136122 | 3380.980156 | 0 |
| 1713570600 | 3433.801676 | 1.6 | 0.05 | 3426.281324 | 3495.17312 | 3213.115156 | 0 |
| 1713484200 | 3432.201363 | 94.38 | 2.83 | 3345.504686 | 3462.954231 | 3309.492048 | 0 |
| 1713397800 | 3337.816469 | -114.85 | -3.33 | 3450.1853 | 3491.077214 | 3274.867094 | 0 |
| 1713311400 | 3452.669702 | 3 | 510,099.83 | 3465.707217 | 3496.40413 | 3357.255236 | 0 |
| 1713225000 | 0.6767289 | -3 | -99.98 | 3522.826081 | 3531.118612 | 0.66273484 | 0 |
| 1713138600 | 3537.777257 | 148.71 | 4.39 | 3366.275182 | 3549.124931 | 3261.919107 | 0 |
| 1713052200 | 3389.071249 | -240.63 | -6.63 | 3612.991968 | 3692.179484 | 3233.147046 | 0 |
| 1712965800 | 3629.700131 | -295.27 | -7.52 | 3921.035434 | 3975.725851 | 3504.439268 | 0 |
| 1712879400 | 3924.974666 | -36.73 | -0.93 | 3957.126409 | 4046.6656 | 3891.211419 | 0 |
| 1712793000 | 3961.703528 | 34.55 | 0.88 | 3922.949095 | 3980.806565 | 3824.501868 | 0 |
| 1712706600 | 3927.156911 | 3 | 487,141.30 | 4138.54371 | 4167.908894 | 3875.152334 | 0 |
| 1712620200 | 0.80599837 | -3 | -99.98 | 3727.229696 | 3732.903533 | 0.74670795 | 0 |
| 1712533800 | 3866.725511 | 103.67 | 2.76 | 3754.289534 | 3869.668744 | 3745.135296 | 0 |
| 1712447400 | 3763.052087 | 41.63 | 1.12 | 3708.596681 | 3798.292546 | 3707.80212 | 0 |
| 1712361000 | 3721.421567 | -2.64 | -0.07 | 3727.229696 | 3744.95624 | 3605.169459 | 0 |
| 1712274600 | 3724.062643 | 10.69 | 0.29 | 3698.782174 | 3853.654423 | 3643.106949 | 0 |
| 1712188200 | 3713.375238 | 45.27 | 1.23 | 3678.056442 | 3768.278284 | 3591.471675 | 0 |
| 1712101800 | 3668.107643 | 3 | 478,232.87 | 3923.877948 | 3923.877948 | 3602.819349 | 0 |
| 1712015400 | 0.76685251 | -4 | -99.98 | 4078.750197 | 4078.750197 | 0.74647014 | 0 |
| 1711929000 | 4076.32175 | 150.54 | 3.83 | 3926.060193 | 4088.452794 | 3926.060193 | 0 |
| 1711842600 | 3925.780418 | -8.74 | -0.22 | 3929.574167 | 3990.632263 | 3905.591854 | 0 |
| 1711756200 | 3934.520589 | -54.2 | -1.36 | 3986.446829 | 4008.358807 | 3887.686254 | 0 |
| 1711669800 | 3988.718602 | 78.62 | 2.01 | 3917.051438 | 4041.40583 | 3880.468059 | 0 |
| 1711583400 | 3910.101827 | -103.52 | -2.58 | 4014.569812 | 4101.568646 | 3875.420918 | 0 |
| 1711497000 | 4013.618577 | 4 | 513,614.34 | 4009.254087 | 4113.229668 | 3971.730664 | 0 |
| 1711410600 | 0.78129385 | -3 | -99.98 | 3912.239308 | 3962.095213 | 0.74903593 | 0 |
| 1711324200 | 3867.508881 | 113.62 | 3.03 | 3744.84433 | 3884.194662 | 3696.006806 | 0 |
| 1711237800 | 3753.886658 | 41.49 | 1.12 | 3725.539855 | 3829.134942 | 3662.008548 | 0 |
| 1711151400 | 3712.401621 | -195.95 | -5.01 | 3912.239308 | 3962.095213 | 3644.337959 | 0 |
| 1711065000 | 3908.356031 | -27.87 | -0.71 | 3924.806801 | 4011.167748 | 3817.865605 | 0 |
| 1710978600 | 3936.221621 | 385.12 | 10.84 | 3535.695731 | 3953.858637 | 3430.030309 | 0 |
| 1710892200 | 3551.105738 | 3 | 461,683.95 | 3937.575732 | 3956.91378 | 3530.7605 | 0 |
| 1710805800 | 0.76899722 | -4 | -99.98 | 4558.687423 | 4579.793649 | 0.75632315 | 0 |
| 1710719400 | 4066.675108 | 127.44 | 3.24 | 3971.932102 | 4113.789218 | 3831.149322 | 0 |
| 1710633000 | 3939.232 | 3 | 482,484.01 | 4193.055071 | 4227.680025 | 3896.985975 | 0 |
| 1710546600 | 0.81627901 | -4 | -99.98 | 4558.687423 | 4579.793649 | 0.78321165 | 0 |
| 1710460200 | 4347.110377 | -136.7 | -3.05 | 4479.007503 | 4488.284842 | 4166.028806 | 0 |
| 1710373800 | 4483.808442 | 37.12 | 0.83 | 4450.526408 | 4564.741754 | 4411.425054 | 0 |
| 1710287400 | 4446.687895 | 4 | 500,680.70 | 4558.687423 | 4579.793649 | 4312.138502 | 0 |
| 1710201000 | 0.88795114 | -4 | -99.98 | 4278.901232 | 4309.575763 | 0.85408088 | 0 |
| 1710114600 | 4348.072803 | -36.11 | -0.82 | 4376.68819 | 4440.745474 | 4258.1755 | 0 |
| 1710028200 | 4384.18616 | 27.49 | 0.63 | 4355.738638 | 4420.926213 | 4344.133571 | 0 |
| 1709941800 | 4356.701064 | 32.86 | 0.76 | 4336.232725 | 4476.17618 | 4286.544685 | 0 |
| 1709855400 | 4323.844288 | 56.91 | 1.33 | 4278.901232 | 4408.504203 | 4187.840065 | 0 |
| 1709769000 | 4266.938053 | 296.86 | 7.48 | 3983.794562 | 4364.557146 | 3923.497454 | 0 |
| 1709682600 | 3970.074396 | 3 | 500,940.17 | 4066.58558 | 4276.372066 | 3630.58422 | 0 |
| 1709596200 | 0.79236648 | -3 | -99.98 | 3799.724994 | 3876.618355 | 0.75591733 | 0 |
| 1709509800 | 3898.105075 | 68.4 | 1.79 | 3828.161325 | 3907.997919 | 3774.433334 | 0 |
| 1709423400 | 3829.705683 | -12.16 | -0.32 | 3840.930256 | 3871.918135 | 3806.327684 | 0 |
| 1709337000 | 3841.8703 | 86.74 | 2.31 | 3740.972244 | 3860.659989 | 3740.972244 | 0 |
| 1709250600 | 3755.128859 | -15.32 | -0.41 | 3799.724994 | 3939.858696 | 3703.236192 | 0 |
| 1709164200 | 3770.449338 | 143.04 | 3.94 | 3631.266871 | 3901.204982 | 3617.703379 | 0 |
| 1709077800 | 3627.405976 | 3 | 523,290.14 | 3557.014586 | 3680.249878 | 3545.711676 | 0 |
| 1708991400 | 0.69305967 | -3 | -99.98 | 3368.893876 | 3377.096879 | 0.66279156 | 0 |
| 1708905000 | 3484.250704 | 137.47 | 4.11 | 3349.511064 | 3486.175556 | 3341.173769 | 0 |
| 1708818600 | 3346.78046 | 74.08 | 2.26 | 3270.043773 | 3360.99303 | 3253.425138 | 0 |
| 1708732200 | 3272.69604 | -51.2 | -1.54 | 3322.104305 | 3347.507875 | 3253.458711 | 0 |
| 1708645800 | 3323.894865 | -8.58 | -0.26 | 3312.782202 | 3390.100821 | 3254.67853 | 0 |
| 1708559400 | 3332.478362 | -41.64 | -1.23 | 3368.893876 | 3377.096879 | 3222.426068 | 0 |
| 1708473000 | 3374.120073 | 3 | 524,740.53 | 3297.014083 | 3393.883379 | 3220.915283 | 0 |
| 1708386600 | 0.64288482 | -3 | -99.98 | 2710.113279 | 2815.040095 | 0.53993004 | 0 |
| 1708300200 | 3215.487648 | 95.3 | 3.05 | 3118.282622 | 3240.555488 | 3096.605655 | 0 |
| 1708213800 | 3120.185092 | -25.01 | -0.80 | 3136.579907 | 3138.06831 | 3048.596265 | 0 |
| 1708127400 | 3145.196977 | -17.98 | -0.57 | 3163.930711 | 3199.786675 | 3091.28993 | 0 |
| 1708041000 | 3163.180914 | 46 | 1.48 | 3108.311441 | 3207.810622 | 3094.691994 | 0 |
| 1707954600 | 3117.185904 | 162.78 | 5.51 | 2951.973171 | 3118.965273 | 2932.769415 | 0 |
| 1707868200 | 2954.401618 | 2 | 509,865.74 | 2988.455831 | 3006.249521 | 2899.319516 | 0 |
| 1707781800 | 0.57933335 | -2 | -99.98 | 2710.113279 | 2815.040095 | 0.53993004 | 0 |
| 1707695400 | 2802.841905 | 5.39 | 0.19 | 2795.142497 | 2840.555575 | 2791.919489 | 0 |
| 1707609000 | 2797.447843 | 13.41 | 0.48 | 2789.401514 | 2816.349442 | 2770.511106 | 0 |
| 1707522600 | 2784.041025 | 73.19 | 2.70 | 2710.113279 | 2823.657165 | 2707.561731 | 0 |
| 1707436200 | 2710.851885 | -3.29 | -0.12 | 2714.903027 | 2753.377685 | 2703.723218 | 0 |
| 1707349800 | 2714.142039 | 56.17 | 2.11 | 2658.388477 | 2735.013254 | 2633.152772 | 0 |
| 1707263400 | 2657.97441 | 2 | 529,842.82 | 2570.326498 | 2674.481135 | 2570.214588 | 0 |
| 1707177000 | 0.50155872 | -2 | -99.98 | 2479.108657 | 2541.878976 | 0.49814203 | 0 |
| 1707090600 | 2562.985202 | -3.89 | -0.15 | 2569.162634 | 2583.576642 | 2538.521676 | 0 |
| 1707004200 | 2566.87967 | -14.77 | -0.57 | 2581.383206 | 2605.734822 | 2565.514368 | 0 |
| 1706917800 | 2581.65179 | 5.88 | 0.23 | 2574.724561 | 2599.546199 | 2554.983637 | 0 |
| 1706831400 | 2575.776515 | 17.94 | 0.70 | 2557.456848 | 2584.941944 | 2510.488221 | 0 |
| 1706745000 | 2557.837342 | -63.64 | -2.43 | 2626.773902 | 2628.911383 | 2537.301857 | 0 |
| 1706658600 | 2621.480559 | 2 | 518,889.05 | 2587.627784 | 2671.17979 | 2571.938002 | 0 |
| 1706572200 | 0.50511288 | -2 | -99.98 | 2479.108657 | 2541.878976 | 0.48865992 | 0 |
| 1706485800 | 2527.879035 | -9.78 | -0.39 | 2535.970128 | 2580.241724 | 2510.566558 | 0 |
| 1706399400 | 2537.659969 | 0.41 | 0.02 | 2539.394574 | 2551.21227 | 2521.074907 | 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 Bodhi [Qtum] (BOTQUSD).](/common/images/company/COIN_BOTQUSD.png){kind=small}
![Bodhi [Qtum] (BOTQUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
