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 | -0.00015 | -2.15827338129 | 0.00695 | 0.00717 | 0.006116 | 12312915.172 | CX |
| 4 | -0.00014 | -2.01729106628 | 0.00694 | 0.0298 | 0.005745 | 12481811.3934 | CX |
| 12 | -0.002976 | -30.441898527 | 0.009776 | 0.0298 | 0.005745 | 17556975.2472 | CX |
| 26 | 0.00048 | 7.59493670886 | 0.00632 | 0.0298 | 0.004005 | 18378429.9825 | CX |
| 52 | -0.004797 | -41.3641458998 | 0.011597 | 0.0298 | 0.004005 | 13980252.2004 | CX |
| 156 | -0.868865 | -99.2234473229 | 0.875665 | 1.75 | 0.004005 | 10562596.2558 | CX |
| 260 | -0.868865 | -99.2234473229 | 0.875665 | 1.75 | 0.004005 | 10562596.2558 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 0.00654 | 0.00019 | 2.99 | 0.00635 | 0.00681 | 0.006116 | 12293970 |
| 1715644200 | 0.00635 | -0.00054 | -7.84 | 0.00638 | 0.00698 | 0.0062 | 20004825 |
| 1715557800 | 0.00689 | 0.000162 | 2.41 | 0.00677 | 0.00709 | 0.00667 | 9094758 |
| 1715471400 | 0.006728 | -6.8E-5 | -1.00 | 0.00676 | 0.00717 | 0.006629 | 11075264 |
| 1715385000 | 0.006796 | -8.4E-5 | -1.22 | 0.00688 | 0.00717 | 0.00678 | 11436631 |
| 1715298600 | 0.00688 | 8.0E-6 | 0.12 | 0.00685 | 0.007 | 0.00631 | 11766450 |
| 1715212200 | 0.006872 | -0.000107 | -1.53 | 0.00695 | 0.007081 | 0.00671 | 10518503 |
| 1715125800 | 0.006979 | 8.9E-5 | 1.29 | 0.007045 | 0.00735 | 0.0068 | 10391226 |
| 1715039400 | 0.00689 | 0.000271 | 4.09 | 0.00666 | 0.0071 | 0.006588 | 15611101 |
| 1714953000 | 0.006619 | -0.00037 | -5.29 | 0.00696 | 0.00702 | 0.006384 | 10947105 |
| 1714866600 | 0.006989 | -0.000181 | -2.52 | 0.00717 | 0.00732 | 0.00675 | 11023106 |
| 1714780200 | 0.00717 | 0.000521 | 7.84 | 0.00653 | 0.0073 | 0.00624 | 11097807 |
| 1714693800 | 0.006649 | 0.00055 | 9.02 | 0.00614 | 0.006754 | 0.00602 | 7282911 |
| 1714607400 | 0.006099 | -0.000394 | -6.07 | 0.006493 | 0.00675 | 0.005745 | 6209032 |
| 1714521000 | 0.006493 | -0.000285 | -4.20 | 0.0068 | 0.00717 | 0.006243 | 9137904 |
| 1714434600 | 0.006778 | -0.000249 | -3.54 | 0.00914 | 0.0298 | 0.00662 | 16720424 |
| 1714348200 | 0.007027 | -0.000138 | -1.93 | 0.0072 | 0.00736 | 0.006984 | 3834495 |
| 1714261800 | 0.007165 | 0.000235 | 3.39 | 0.00688 | 0.00733 | 0.00651 | 5129549 |
| 1714175400 | 0.00693 | -0.00022 | -3.08 | 0.00715 | 0.007197 | 0.00691 | 10635283 |
| 1714089000 | 0.00715 | -9.0E-5 | -1.24 | 0.00725 | 0.00748 | 0.00654 | 15547165 |
| 1714002600 | 0.00724 | -0.00012 | -1.63 | 0.007324 | 0.0077 | 0.00702 | 15455049 |
| 1713916200 | 0.00736 | -0.00074 | -9.14 | 0.00807 | 0.008248 | 0.0073 | 16310100 |
| 1713829800 | 0.0081 | 0.00019 | 2.40 | 0.00914 | 0.0298 | 0.0075 | 22084805 |
| 1713743400 | 0.00791 | -2.0E-5 | -0.25 | 0.00794 | 0.008638 | 0.00787 | 14846650 |
| 1713657000 | 0.00793 | 0.00055 | 7.45 | 0.00737 | 0.0081 | 0.0072 | 15070762 |
| 1713570600 | 0.00738 | -3.0E-5 | -0.40 | 0.00741 | 0.00771 | 0.00692 | 15908767 |
| 1713484200 | 0.00741 | 0.00026 | 3.64 | 0.00715 | 0.00751 | 0.00677 | 15374127 |
| 1713397800 | 0.00715 | 0.00022 | 3.17 | 0.00694 | 0.00748 | 0.00666 | 14682936 |
| 1713311400 | 0.00693 | -0.00049 | -6.60 | 0.00742 | 0.00746 | 0.006794 | 14330530 |
| 1713225000 | 0.00742 | -0.00021 | -2.75 | 0.007699 | 0.008404 | 0.00715 | 23014373 |
| 1713138600 | 0.00763 | 0.000383 | 5.28 | 0.00715 | 0.00781 | 0.007035 | 16476725 |
| 1713052200 | 0.007247 | -0.000323 | -4.27 | 0.00757 | 0.00823 | 0.006948 | 17662686 |
| 1712965800 | 0.00757 | -0.00145 | -16.08 | 0.00904 | 0.0298 | 0.00739 | 15640637 |
| 1712879400 | 0.00902 | -3.0E-5 | -0.33 | 0.00906 | 0.00938 | 0.00857 | 14804525 |
| 1712793000 | 0.00905 | -0.00014 | -1.52 | 0.00913 | 0.009422 | 0.00871 | 15098617 |
| 1712706600 | 0.00919 | -0.00027 | -2.85 | 0.00946 | 0.00975 | 0.00884 | 15564451 |
| 1712620200 | 0.00946 | 0.00034 | 3.73 | 0.00914 | 0.009622 | 0.00877 | 18283947 |
| 1712533800 | 0.00912 | -0.00021 | -2.25 | 0.00934 | 0.009973 | 0.00883 | 16938140 |
| 1712447400 | 0.00933 | 0.000379 | 4.23 | 0.00886 | 0.009732 | 0.0088 | 17608388 |
| 1712361000 | 0.008951 | -0.000309 | -3.34 | 0.00926 | 0.00971 | 0.00881 | 15611068 |
| 1712274600 | 0.00926 | -0.000142 | -1.51 | 0.00943 | 0.00963 | 0.00894 | 13288229 |
| 1712188200 | 0.009402 | -0.000348 | -3.57 | 0.00975 | 0.01006 | 0.009305 | 15795063 |
| 1712101800 | 0.00975 | -0.00046 | -4.51 | 0.01017 | 0.010278 | 0.00908 | 17639399 |
| 1712015400 | 0.01021 | -0.00112 | -9.89 | 0.01132 | 0.0114 | 0.0095 | 43829749 |
| 1711929000 | 0.01133 | 0.0002 | 1.80 | 0.01109 | 0.011999 | 0.010555 | 15584808 |
| 1711842600 | 0.01113 | -0.00089 | -7.40 | 0.01213 | 0.012353 | 0.011 | 18529840 |
| 1711756200 | 0.01202 | 0.00111 | 10.17 | 0.01091 | 0.02399 | 0.010654 | 22297596 |
| 1711669800 | 0.01091 | 0.000818 | 8.11 | 0.00987 | 0.01101 | 0.00976 | 19635302 |
| 1711583400 | 0.010092 | -0.000768 | -7.07 | 0.01086 | 0.011765 | 0.009365 | 16226912 |
| 1711497000 | 0.01086 | -0.00157 | -12.63 | 0.01232 | 0.012678 | 0.01009 | 22605865 |
| 1711410600 | 0.01243 | 0.0003 | 2.47 | 0.01224 | 0.013141 | 0.011775 | 52338621 |
| 1711324200 | 0.01213 | 0.000381 | 3.24 | 0.01179 | 0.01286 | 0.01174 | 21532778 |
| 1711237800 | 0.011749 | 0.000139 | 1.20 | 0.01161 | 0.01199 | 0.011141 | 21856850 |
| 1711151400 | 0.01161 | -0.00019 | -1.61 | 0.0118 | 0.012448 | 0.01119 | 21201749 |
| 1711065000 | 0.0118 | -0.00116 | -8.95 | 0.01296 | 0.01349 | 0.0115 | 20622916 |
| 1710978600 | 0.01296 | 0.0022 | 20.45 | 0.01079 | 0.01296 | 0.010395 | 21818985 |
| 1710892200 | 0.01076 | -0.00268 | -19.94 | 0.013518 | 0.013531 | 0.01059 | 20544588 |
| 1710805800 | 0.01344 | -0.00156 | -10.40 | 0.01493 | 0.01514 | 0.013161 | 39240593 |
| 1710719400 | 0.015 | 0.00089 | 6.31 | 0.01415 | 0.01533 | 0.01386 | 16135500 |
| 1710633000 | 0.01411 | -0.00247 | -14.90 | 0.016628 | 0.01712 | 0.01404 | 16848056 |
| 1710546600 | 0.01658 | -0.000139 | -0.83 | 0.01734 | 0.017743 | 0.015185 | 41881341 |
| 1710460200 | 0.016719 | 0.000753 | 4.72 | 0.0161 | 0.017895 | 0.015401 | 12930962 |
| 1710373800 | 0.015966 | -3.4E-5 | -0.21 | 0.016 | 0.01747 | 0.0143 | 18640843 |
| 1710287400 | 0.016 | -0.00012 | -0.74 | 0.0163 | 0.017158 | 0.014461 | 17829425 |
| 1710201000 | 0.01612 | -0.000382 | -2.31 | 0.01645 | 0.019 | 0.01462 | 43290379 |
| 1710114600 | 0.016502 | 0.002322 | 16.38 | 0.01417 | 0.01787 | 0.013074 | 18583874 |
| 1710028200 | 0.01418 | 0.00229 | 19.26 | 0.01188 | 0.0148 | 0.011377 | 17928223 |
| 1709941800 | 0.01189 | -0.00023 | -1.90 | 0.01196 | 0.01271 | 0.01143 | 16384358 |
| 1709855400 | 0.01212 | -0.00017 | -1.38 | 0.01229 | 0.013283 | 0.01153 | 22221312 |
| 1709769000 | 0.01229 | 0.00088 | 7.71 | 0.01141 | 0.01258 | 0.01128 | 20013308 |
| 1709682600 | 0.01141 | -0.00133 | -10.44 | 0.01274 | 0.013203 | 0.010835 | 21985274 |
| 1709596200 | 0.01274 | 4.0E-5 | 0.31 | 0.012403 | 0.0135 | 0.011279 | 40171294 |
| 1709509800 | 0.0127 | 0.00111 | 9.58 | 0.01159 | 0.0127 | 0.01086 | 14182271 |
| 1709423400 | 0.01159 | 7.0E-5 | 0.61 | 0.011508 | 0.01199 | 0.010367 | 15653638 |
| 1709337000 | 0.01152 | 0.00141 | 13.95 | 0.01011 | 0.01221 | 0.00993 | 15972208 |
| 1709250600 | 0.01011 | 0.00022 | 2.22 | 0.009832 | 0.0107 | 0.009484 | 15699607 |
| 1709164200 | 0.00989 | -0.00018 | -1.79 | 0.01006 | 0.010204 | 0.009478 | 13907015 |
| 1709077800 | 0.01007 | -1.0E-5 | -0.10 | 0.01008 | 0.010232 | 0.009588 | 12634060 |
| 1708991400 | 0.01008 | 0.00091 | 9.92 | 0.00917 | 0.01046 | 0.008947 | 34061660 |
| 1708905000 | 0.00917 | 0.00061 | 7.13 | 0.008574 | 0.009211 | 0.008503 | 9007767 |
| 1708818600 | 0.00856 | -0.00039 | -4.36 | 0.00895 | 0.00905 | 0.00829 | 10521428 |
| 1708732200 | 0.00895 | -0.00025 | -2.72 | 0.009213 | 0.009277 | 0.008701 | 10640300 |
| 1708645800 | 0.0092 | -0.00023 | -2.44 | 0.00943 | 0.009597 | 0.00911 | 11098125 |
| 1708559400 | 0.00943 | -0.00041 | -4.17 | 0.009776 | 0.01009 | 0.0092 | 11449012 |
| 1708473000 | 0.00984 | -0.00033 | -3.24 | 0.01018 | 0.011314 | 0.009386 | 14138196 |
| 1708386600 | 0.01017 | 0.0002 | 2.01 | 0.01002 | 0.010776 | 0.00972 | 34228212 |
| 1708300200 | 0.00997 | -0.000128 | -1.27 | 0.0101 | 0.01031 | 0.0098 | 10644534 |
| 1708213800 | 0.010098 | 0.000155 | 1.56 | 0.00992 | 0.010304 | 0.009782 | 10726208 |
| 1708127400 | 0.009943 | 1.7E-5 | 0.17 | 0.00991 | 0.010205 | 0.009504 | 12561971 |
| 1708041000 | 0.009926 | -0.000344 | -3.35 | 0.01027 | 0.01037 | 0.00951 | 12916306 |
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 PlayCoin [Qtum] (PLYETH).](/common/images/company/COIN_PLYUSD.png){kind=small}
