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 | |
|---|---|---|---|---|---|---|---|
| 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 | 3.53534378 | 3.27696277926 | 107.88477069 | 183.65633153 | 68.81066555 | 0.31443885 | CX |
| 260 | -43.5217163 | -28.089068061 | 154.94183077 | 183.65633153 | 68.81066555 | 0.32119482 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 106.16243757 | -3.4 | -3.11 | 109.53577691 | 109.67933862 | 105.52687042 | 0 |
| 1715817000 | 109.56499425 | 5.59 | 5.38 | 104.09089267 | 109.6923241 | 103.3013033 | 0 |
| 1715730600 | 103.97474476 | -2.38 | -2.24 | 106.29121025 | 106.72622386 | 103.19309096 | 0 |
| 1715644200 | 106.3583019 | 0.68 | 0.65 | 110.19767573 | 110.76470839 | 105.39052288 | 0 |
| 1715557800 | 105.67439991 | 0.73 | 0.69 | 105.07382143 | 106.4044725 | 104.7347561 | 0 |
| 1715471400 | 104.94829511 | -0.03 | -0.03 | 105.10123522 | 106.09246025 | 104.22002606 | 0 |
| 1715385000 | 104.98292306 | -4.49 | -4.10 | 109.28724924 | 110.10244887 | 103.897914 | 0 |
| 1715298600 | 109.46904597 | 2.24 | 2.09 | 107.31598111 | 110.2752279 | 106.5015029 | 0 |
| 1715212200 | 107.23193619 | -1.64 | -1.50 | 108.65925696 | 109.56499425 | 106.03546842 | 0 |
| 1715125800 | 108.86810678 | -1.82 | -1.64 | 110.67885993 | 112.87665256 | 108.50920251 | 0 |
| 1715039400 | 110.68787763 | -2.42 | -2.14 | 110.19767573 | 115.66600597 | 108.9755977 | 0 |
| 1714953000 | 113.10425918 | 0.68 | 0.60 | 112.3976326 | 114.34509401 | 110.92810902 | 0 |
| 1714866600 | 112.42793205 | 0.42 | 0.37 | 111.87929549 | 114.20622151 | 111.69244885 | 0 |
| 1714780200 | 112.01167525 | 4.18 | 3.88 | 107.8289076 | 112.73128731 | 106.80016896 | 0 |
| 1714693800 | 107.83143256 | 0.36 | 0.33 | 107.34916623 | 108.66322475 | 104.45809321 | 0 |
| 1714607400 | 107.47180688 | -1.52 | -1.40 | 108.61849698 | 108.91680233 | 101.51002836 | 0 |
| 1714521000 | 108.9939938 | -6.99 | -6.02 | 115.73417975 | 117.18963572 | 105.24660046 | 0 |
| 1714434600 | 115.97946105 | -1.81 | -1.53 | 110.19767573 | 116.59987847 | 108.9755977 | 0 |
| 1714348200 | 117.78732855 | 0.43 | 0.37 | 117.35880768 | 120.73070419 | 117.17268245 | 0 |
| 1714261800 | 117.3552006 | 4.51 | 4.00 | 112.96033677 | 118.31107627 | 111.11315212 | 0 |
| 1714175400 | 112.84418885 | -1.04 | -0.91 | 113.81124647 | 114.1964824 | 111.95540484 | 0 |
| 1714089000 | 113.88555227 | 0.81 | 0.71 | 113.24709947 | 115.03801369 | 110.82675013 | 0 |
| 1714002600 | 113.07828822 | -3.04 | -2.62 | 116.23412076 | 118.74320422 | 111.96586536 | 0 |
| 1713916200 | 116.11508719 | 0.65 | 0.56 | 115.41819972 | 117.69246239 | 113.79862169 | 0 |
| 1713829800 | 115.46617385 | 1.92 | 1.69 | 110.19767573 | 116.5086194 | 108.9755977 | 0 |
| 1713743400 | 113.54287986 | -0.14 | -0.12 | 113.61141435 | 115.29700189 | 112.5318159 | 0 |
| 1713657000 | 113.68139166 | 3 | 2.71 | 110.19767573 | 114.3955931 | 108.9755977 | 0 |
| 1713570600 | 110.67813852 | 0.05 | 0.05 | 110.43574287 | 112.65626009 | 103.5649807 | 0 |
| 1713484200 | 110.6265573 | 3.04 | 2.83 | 107.83215397 | 111.61778233 | 106.67139627 | 0 |
| 1713397800 | 107.58434772 | -3.7 | -3.33 | 111.20621474 | 112.52424104 | 105.55536634 | 0 |
| 1713311400 | 111.28629187 | -0.59 | -0.53 | 111.70651645 | 112.69593795 | 108.21089716 | 0 |
| 1713225000 | 111.88073832 | -2.15 | -1.88 | 108.58603328 | 118.04126684 | 103.86508959 | 0 |
| 1713138600 | 114.02947469 | 4.79 | 4.39 | 108.50162765 | 114.39523239 | 105.13802742 | 0 |
| 1713052200 | 109.23638944 | -7.76 | -6.63 | 116.45379181 | 119.0061602 | 104.21064766 | 0 |
| 1712965800 | 116.99232855 | -9.52 | -7.52 | 126.38263471 | 128.14541373 | 112.95492615 | 0 |
| 1712879400 | 126.50960386 | -1.18 | -0.93 | 127.54591737 | 130.43194048 | 125.42134843 | 0 |
| 1712793000 | 127.69344686 | 1.11 | 0.88 | 126.44431575 | 128.30917507 | 123.27116923 | 0 |
| 1712706600 | 126.57994188 | -6.67 | -5.01 | 133.39335151 | 134.33984878 | 124.90373273 | 0 |
| 1712620200 | 133.25231476 | 8.62 | 6.92 | 108.58603328 | 134.33407746 | 103.86508959 | 0 |
| 1712533800 | 124.63211976 | 3.34 | 2.76 | 121.00808849 | 124.72698591 | 120.71302951 | 0 |
| 1712447400 | 121.2905227 | 1.34 | 1.12 | 119.53531854 | 122.42639156 | 119.50970829 | 0 |
| 1712361000 | 119.94868968 | -0.09 | -0.07 | 120.13589703 | 120.70725819 | 116.20165706 | 0 |
| 1712274600 | 120.03381672 | 0.34 | 0.29 | 119.2189778 | 124.21081305 | 117.4244565 | 0 |
| 1712188200 | 119.68934078 | 1.46 | 1.23 | 118.55094696 | 121.45897324 | 115.76015071 | 0 |
| 1712101800 | 118.23027772 | -8.55 | -6.74 | 126.47425449 | 126.47425449 | 116.12590842 | 0 |
| 1712015400 | 126.78049542 | -4.61 | -3.51 | 108.58603328 | 128.73228532 | 103.86508959 | 0 |
| 1711929000 | 131.38781615 | 4.85 | 3.83 | 126.54459251 | 131.7788234 | 126.54459251 | 0 |
| 1711842600 | 126.53557482 | -0.28 | -0.22 | 126.65785476 | 128.62587652 | 125.88485795 | 0 |
| 1711756200 | 126.81728761 | -1.75 | -1.36 | 128.4909718 | 129.19723768 | 125.30772547 | 0 |
| 1711669800 | 128.56419549 | 2.53 | 2.01 | 126.25422274 | 130.26240781 | 125.07506894 | 0 |
| 1711583400 | 126.03022319 | -3.34 | -2.58 | 129.3974305 | 132.20157294 | 124.91238972 | 0 |
| 1711497000 | 129.36677034 | 0.2 | 0.15 | 129.2260943 | 132.57743047 | 128.01664105 | 0 |
| 1711410600 | 129.16802034 | 4.51 | 3.62 | 108.58603328 | 131.62480117 | 103.86508959 | 0 |
| 1711324200 | 124.6573693 | 3.66 | 3.03 | 120.70365111 | 125.19518463 | 119.12952227 | 0 |
| 1711237800 | 120.99510301 | 1.34 | 1.12 | 120.08143015 | 123.42050226 | 118.03369197 | 0 |
| 1711151400 | 119.6579592 | -6.32 | -5.01 | 126.09911838 | 127.70607163 | 117.46413436 | 0 |
| 1711065000 | 125.97395277 | -0.9 | -0.71 | 126.50419324 | 129.28777533 | 123.0572695 | 0 |
| 1710978600 | 126.8721152 | 12.41 | 10.84 | 113.96238303 | 127.44059069 | 110.55657999 | 0 |
| 1710892200 | 114.45907768 | -12.68 | -9.97 | 126.91576084 | 127.53906392 | 113.8033109 | 0 |
| 1710805800 | 127.13507118 | -3.94 | -3.01 | 108.58603328 | 131.26770045 | 103.86508959 | 0 |
| 1710719400 | 131.07688602 | 4.11 | 3.24 | 128.02313379 | 132.59546586 | 123.48542966 | 0 |
| 1710633000 | 126.9691456 | -7.98 | -5.92 | 135.15035921 | 136.26638914 | 125.60747365 | 0 |
| 1710546600 | 134.95196992 | -5.16 | -3.69 | 108.58603328 | 137.00331518 | 103.86508959 | 0 |
| 1710460200 | 140.11586278 | -4.41 | -3.05 | 144.36716491 | 144.66619168 | 134.27924987 | 0 |
| 1710373800 | 144.52190856 | 1.2 | 0.83 | 143.44916356 | 147.13054737 | 142.18885051 | 0 |
| 1710287400 | 143.32544079 | -3.48 | -2.37 | 146.93540445 | 147.61569936 | 138.98865091 | 0 |
| 1710201000 | 146.80122115 | 6.65 | 4.75 | 108.58603328 | 147.52588312 | 103.86508959 | 0 |
| 1710114600 | 140.14688365 | -1.16 | -0.82 | 141.0692135 | 143.13390494 | 137.2493179 | 0 |
| 1710028200 | 141.31088772 | 0.89 | 0.63 | 140.3939685 | 142.49509143 | 140.01991451 | 0 |
| 1709941800 | 140.42498937 | 1.06 | 0.76 | 139.7652548 | 144.27590584 | 138.16371217 | 0 |
| 1709855400 | 139.36595127 | 1.83 | 1.33 | 137.91734874 | 142.09470577 | 134.98226937 | 0 |
| 1709769000 | 137.5317521 | 9.57 | 7.48 | 128.40548405 | 140.67820624 | 126.46199043 | 0 |
| 1709682600 | 127.96325629 | -3.04 | -2.32 | 131.07400036 | 137.83582878 | 117.02082447 | 0 |
| 1709596200 | 130.99861243 | 5.36 | 4.26 | 108.58603328 | 131.37771633 | 103.86508959 | 0 |
| 1709509800 | 125.64354443 | 2.2 | 1.79 | 123.38912068 | 125.96241013 | 121.65736253 | 0 |
| 1709423400 | 123.43889836 | -0.39 | -0.32 | 123.80068828 | 124.79948818 | 122.68537976 | 0 |
| 1709337000 | 123.83098774 | 2.8 | 2.31 | 120.57884621 | 124.43661613 | 120.57884621 | 0 |
| 1709250600 | 121.03514158 | -0.49 | -0.41 | 122.47256216 | 126.98934523 | 119.36253951 | 0 |
| 1709164200 | 121.52895056 | 4.61 | 3.94 | 117.04282765 | 125.74346049 | 116.60564979 | 0 |
| 1709077800 | 116.91838346 | 2.34 | 2.04 | 114.64953139 | 118.62164569 | 114.28521652 | 0 |
| 1708991400 | 114.5806362 | 2.28 | 2.03 | 108.58603328 | 115.35074736 | 103.86508959 | 0 |
| 1708905000 | 112.30420928 | 4.43 | 4.11 | 107.96128737 | 112.36625102 | 107.69256006 | 0 |
| 1708818600 | 107.87327466 | 2.39 | 2.26 | 105.39990128 | 108.33137357 | 104.8642502 | 0 |
| 1708732200 | 105.48538903 | -1.65 | -1.54 | 107.07791396 | 107.89672067 | 104.86533232 | 0 |
| 1708645800 | 107.13562721 | -0.28 | -0.26 | 106.77744437 | 109.26957456 | 104.90464947 | 0 |
| 1708559400 | 107.41229009 | -1.34 | -1.23 | 108.58603328 | 108.85043209 | 103.86508959 | 0 |
| 1708473000 | 108.75448382 | 2.47 | 2.32 | 106.26920708 | 109.39149379 | 103.81639404 | 0 |
| 1708386600 | 106.28543893 | 2.64 | 2.55 | 79.90651681 | 107.60887585 | 79.19556173 | 0 |
| 1708300200 | 103.64145075 | 3.07 | 3.05 | 100.5083428 | 104.44943623 | 99.80965179 | 0 |
| 1708213800 | 100.56966313 | -0.81 | -0.80 | 101.09810006 | 101.14607419 | 98.26221533 | 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 The Force Token [ForTube] (FORUSDT).](/common/images/company/COIN_FORUUSD.png){kind=small}
