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 | 1.2838 | 1.21375309513 | 105.7711 | 107.5844 | 105.0436 | 0 | 0 | IX |
| 4 | 2.1851 | 2.08363132189 | 104.8698 | 107.5844 | 102.7618 | 0 | 0 | IX |
| 12 | 3.8439 | 3.72431233105 | 103.211 | 107.5844 | 97.9327 | 0 | 0 | IX |
| 26 | 15.0006 | 16.295382182 | 92.0543 | 107.5844 | 91.5832 | 0 | 0 | IX |
| 52 | 21.9023 | 25.7212345836 | 85.1526 | 107.5844 | 80.7362 | 0 | 0 | IX |
| 156 | 28.1357 | 35.6512737078 | 78.9192 | 107.5844 | 78.7143 | 0 | 0 | IX |
| 260 | 28.1357 | 35.6512737078 | 78.9192 | 107.5844 | 78.7143 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 107.0549 | 0.06 | 0.06 | 106.6612 | 107.2922 | 106.5136 | 0 |
| 1718296200 | 106.9944 | -0.32 | -0.30 | 106.8847 | 107.5844 | 106.8273 | 0 |
| 1718209800 | 107.3151 | 1.64 | 1.55 | 105.7801 | 107.5418 | 105.7654 | 0 |
| 1718123400 | 105.6767 | 0.01 | 0.01 | 105.8742 | 105.8947 | 105.1773 | 0 |
| 1718037000 | 105.6677 | -0.09 | -0.09 | 105.386 | 105.693 | 105.2909 | 0 |
| 1717777800 | 105.761 | 0.09 | 0.08 | 105.7711 | 106.0388 | 105.0436 | 0 |
| 1717691400 | 105.674 | 0.5 | 0.47 | 105.331 | 105.9139 | 105.331 | 0 |
| 1717605000 | 105.1762 | 1.32 | 1.27 | 103.8223 | 105.2115 | 103.8127 | 0 |
| 1717518600 | 103.8605 | -0.2 | -0.19 | 104.1459 | 104.3272 | 103.6369 | 0 |
| 1717432200 | 104.0599 | 1.24 | 1.21 | 102.8755 | 104.6132 | 102.8376 | 0 |
| 1717173000 | 102.8187 | -0.82 | -0.79 | 103.4484 | 103.7878 | 102.7618 | 0 |
| 1717086600 | 103.6396 | -0.44 | -0.42 | 103.9245 | 103.9341 | 103.3856 | 0 |
| 1717000200 | 104.0785 | -0.64 | -0.61 | 104.4765 | 104.5102 | 103.8632 | 0 |
| 1716913800 | 104.7172 | -0.11 | -0.10 | 104.9871 | 105.0241 | 104.5903 | 0 |
| 1716827400 | 104.823 | 0.2 | 0.19 | 104.6351 | 104.8327 | 104.5856 | 0 |
| 1716568200 | 104.6255 | -0.3 | -0.29 | 104.7996 | 104.8481 | 103.9604 | 0 |
| 1716481800 | 104.9256 | -0.03 | -0.03 | 104.8227 | 105.566 | 104.557 | 0 |
| 1716395400 | 104.9582 | 0.15 | 0.14 | 104.877 | 105.03 | 104.8302 | 0 |
| 1716309000 | 104.8094 | -0.25 | -0.23 | 105.06 | 105.0745 | 104.5833 | 0 |
| 1716222600 | 105.0552 | 0.59 | 0.56 | 104.5517 | 105.067 | 104.5469 | 0 |
| 1715963400 | 104.4652 | -0.5 | -0.47 | 104.8698 | 104.894 | 104.3597 | 0 |
| 1715877000 | 104.9615 | 0.64 | 0.61 | 104.4018 | 105.0368 | 104.4018 | 0 |
| 1715790600 | 104.325 | 1.27 | 1.24 | 103.1666 | 104.3851 | 103.1571 | 0 |
| 1715704200 | 103.0523 | 0.1 | 0.10 | 102.8901 | 103.2427 | 102.4144 | 0 |
| 1715617800 | 102.9521 | 0.14 | 0.13 | 102.8158 | 103.3042 | 102.8158 | 0 |
| 1715358600 | 102.8158 | 0.19 | 0.19 | 102.6315 | 103.2776 | 102.6315 | 0 |
| 1715272200 | 102.622 | 0.4 | 0.39 | 102.1152 | 102.6623 | 101.927 | 0 |
| 1715185800 | 102.2266 | -0.1 | -0.09 | 102.0657 | 102.3343 | 101.7785 | 0 |
| 1715099400 | 102.3222 | 0.67 | 0.66 | 101.5304 | 102.4328 | 101.5256 | 0 |
| 1715013000 | 101.653 | 0.79 | 0.79 | 100.7395 | 101.7301 | 100.7302 | 0 |
| 1714753800 | 100.8612 | 1.61 | 1.63 | 99.4789 | 101.1986 | 99.465 | 0 |
| 1714667400 | 99.2471 | -0.88 | -0.88 | 100.4234 | 100.4234 | 98.7562 | 0 |
| 1714494600 | 100.1235 | -0.57 | -0.56 | 100.7608 | 100.8897 | 100.1228 | 0 |
| 1714408200 | 100.69 | 0.14 | 0.14 | 100.7778 | 100.967 | 100.6053 | 0 |
| 1714149000 | 100.5521 | 1.82 | 1.84 | 98.8983 | 100.736 | 98.8799 | 0 |
| 1714062600 | 98.7325 | -1.01 | -1.01 | 100.0909 | 100.1049 | 98.3662 | 0 |
| 1713976200 | 99.7408 | 0.03 | 0.03 | 99.7166 | 100.2952 | 99.6566 | 0 |
| 1713889800 | 99.7119 | 1.56 | 1.59 | 98.1575 | 99.8781 | 98.1575 | 0 |
| 1713803400 | 98.1483 | -0.19 | -0.19 | 98.3637 | 98.5129 | 97.9327 | 0 |
| 1713544200 | 98.336 | -1.05 | -1.05 | 99.2976 | 99.3256 | 98.155 | 0 |
| 1713457800 | 99.3816 | 0.27 | 0.27 | 99.5055 | 99.6425 | 98.801 | 0 |
| 1713371400 | 99.1097 | -0.47 | -0.48 | 99.7016 | 100.0726 | 99.0632 | 0 |
| 1713285000 | 99.5844 | -1.69 | -1.67 | 100.9907 | 101.0336 | 99.3299 | 0 |
| 1713198600 | 101.2715 | -0.26 | -0.25 | 101.6231 | 101.8492 | 100.97 | 0 |
| 1712939400 | 101.5278 | -0.13 | -0.13 | 101.3486 | 102.545 | 101.2099 | 0 |
| 1712853000 | 101.6616 | 0.1 | 0.10 | 101.4729 | 101.991 | 101.1588 | 0 |
| 1712766600 | 101.5581 | -0.45 | -0.44 | 101.9722 | 102.937 | 101.1099 | 0 |
| 1712680200 | 102.0098 | -0.59 | -0.58 | 102.6024 | 102.9289 | 101.6715 | 0 |
| 1712593800 | 102.6024 | 0.14 | 0.13 | 102.3889 | 102.8109 | 102.2055 | 0 |
| 1712334600 | 102.4645 | -0.89 | -0.86 | 103.015 | 103.053 | 101.3135 | 0 |
| 1712248200 | 103.3574 | 0.46 | 0.45 | 103.0418 | 103.5147 | 102.9133 | 0 |
| 1712161800 | 102.8992 | 0.53 | 0.52 | 102.369 | 102.9764 | 102.2834 | 0 |
| 1712075400 | 102.369 | -1.1 | -1.06 | 102.7484 | 103.2601 | 102.1071 | 0 |
| 1711647000 | 103.4667 | 0.61 | 0.59 | 102.6365 | 103.5432 | 102.589 | 0 |
| 1711560600 | 102.8551 | -0.15 | -0.14 | 102.9737 | 103.1723 | 102.6861 | 0 |
| 1711474200 | 103.0022 | 0.11 | 0.10 | 102.9426 | 103.2208 | 102.9141 | 0 |
| 1711387800 | 102.8951 | -0.1 | -0.09 | 103.0488 | 103.0774 | 102.6708 | 0 |
| 1711128600 | 102.9916 | -0.55 | -0.53 | 103.211 | 103.3955 | 102.9815 | 0 |
| 1711042200 | 103.5447 | 1.62 | 1.59 | 102.5949 | 103.5911 | 102.5667 | 0 |
| 1710955800 | 101.9284 | 0.23 | 0.22 | 101.7308 | 102.0685 | 101.6605 | 0 |
| 1710869400 | 101.7027 | 0.09 | 0.09 | 101.4639 | 101.7027 | 100.8579 | 0 |
| 1710783000 | 101.6134 | 0.96 | 0.96 | 100.6862 | 101.8903 | 100.6677 | 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 LBR [Lybra Finance] (LBRUSD).](/common/images/company/COIN_LBRUSD.png){kind=small}
