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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716411600 | 1625.55 | -11.39 | -0.70 | 1635.1199 | 1639.52 | 1624.02 | 0 |
| 1716325200 | 1636.94 | 4.9 | 0.30 | 1628.3 | 1638.18 | 1625.56 | 0 |
| 1716238800 | 1632.04 | -0.95 | -0.06 | 1634.3599 | 1636.07 | 1630.35 | 0 |
| 1715979600 | 1632.99 | -0.7 | -0.04 | 1632.88 | 1635.73 | 1628.74 | 0 |
| 1715893200 | 1633.69 | 5.41 | 0.33 | 1629.98 | 1638.3599 | 1629.58 | 0 |
| 1715806800 | 1628.28 | 8.29 | 0.51 | 1619.28 | 1634.2 | 1618.6099 | 0 |
| 1715720400 | 1619.99 | 4.11 | 0.25 | 1617.95 | 1622.47 | 1613.73 | 0 |
| 1715634000 | 1615.88 | -1.22 | -0.08 | 1616.32 | 1622.03 | 1611.98 | 0 |
| 1715374800 | 1617.1 | 5.26 | 0.33 | 1618.02 | 1625.51 | 1613.41 | 0 |
| 1715288400 | 1611.84 | 12.91 | 0.81 | 1600.69 | 1612.25 | 1599.53 | 0 |
| 1715202000 | 1598.93 | 10.93 | 0.69 | 1590.53 | 1599.69 | 1584.34 | 0 |
| 1715115600 | 1588 | 15.95 | 1.01 | 1574.99 | 1588.55 | 1573.68 | 0 |
| 1715029200 | 1572.05 | 4.86 | 0.31 | 1568.6 | 1573.24 | 1566.54 | 0 |
| 1714770000 | 1567.19 | 5.66 | 0.36 | 1562.71 | 1573.18 | 1556.95 | 0 |
| 1714683600 | 1561.53 | 11.39 | 0.73 | 1552 | 1564 | 1551.04 | 0 |
| 1714597200 | 1550.14 | 4.35 | 0.28 | 1547.9 | 1556.05 | 1540.08 | 0 |
| 1714510800 | 1545.79 | -11.32 | -0.73 | 1558.6099 | 1559.8699 | 1542.8699 | 0 |
| 1714424400 | 1557.1099 | 12.36 | 0.80 | 1546.85 | 1560.2 | 1545.38 | 0 |
| 1714165200 | 1544.75 | -3.38 | -0.22 | 1548.64 | 1554.03 | 1544.1 | 0 |
| 1714078800 | 1548.13 | -2.45 | -0.16 | 1548.06 | 1550.3 | 1533.74 | 0 |
| 1713992400 | 1550.58 | 3.89 | 0.25 | 1547.97 | 1552.09 | 1534.06 | 0 |
| 1713906000 | 1546.69 | 4.98 | 0.32 | 1539.56 | 1550.83 | 1538.82 | 0 |
| 1713819600 | 1541.71 | 12.34 | 0.81 | 1532.64 | 1544.18 | 1529.65 | 0 |
| 1713560400 | 1529.3699 | 15.72 | 1.04 | 1511.03 | 1531.01 | 1509.67 | 0 |
| 1713474000 | 1513.65 | 13.81 | 0.92 | 1502.93 | 1515.83 | 1501.93 | 0 |
| 1713387600 | 1499.84 | 8.91 | 0.60 | 1490.02 | 1503.41 | 1489.49 | 0 |
| 1713301200 | 1490.93 | -21.58 | -1.43 | 1509.65 | 1509.88 | 1486.68 | 0 |
| 1713214800 | 1512.51 | -10.71 | -0.70 | 1520.67 | 1531.42 | 1508.38 | 0 |
| 1712955600 | 1523.22 | 3.86 | 0.25 | 1527.18 | 1538.44 | 1519.56 | 0 |
| 1712869200 | 1519.3599 | -2.22 | -0.15 | 1522.47 | 1528.54 | 1513.79 | 0 |
| 1712782800 | 1521.58 | -13.76 | -0.90 | 1539.52 | 1544.38 | 1515.54 | 0 |
| 1712696400 | 1535.34 | 7.8 | 0.51 | 1527.4 | 1535.72 | 1526.35 | 0 |
| 1712610000 | 1527.54 | 1.65 | 0.11 | 1528.55 | 1533 | 1523.34 | 0 |
| 1712350800 | 1525.89 | -6.96 | -0.45 | 1529.08 | 1529.53 | 1518.3 | 0 |
| 1712264400 | 1532.85 | -4.92 | -0.32 | 1536.63 | 1544.38 | 1528.18 | 0 |
| 1712178000 | 1537.77 | -9.09 | -0.59 | 1546.53 | 1547.04 | 1536.88 | 0 |
| 1712091600 | 1546.8599 | -5.28 | -0.34 | 1552.41 | 1554.42 | 1544.03 | 0 |
| 1712005200 | 1552.14 | -3.98 | -0.26 | 1556.1199 | 1557.15 | 1547.8 | 0 |
| 1711659600 | 1556.1199 | 9.78 | 0.63 | 1548.85 | 1557.84 | 1545.65 | 0 |
| 1711573200 | 1546.34 | 24.67 | 1.62 | 1522.6199 | 1546.71 | 1519.97 | 0 |
| 1711486800 | 1521.67 | -8.25 | -0.54 | 1528.34 | 1529.53 | 1521.5 | 0 |
| 1711400400 | 1529.92 | 2.25 | 0.15 | 1527.07 | 1531.71 | 1524.14 | 0 |
| 1711141200 | 1527.67 | 4.47 | 0.29 | 1525.68 | 1533.8 | 1524.8 | 0 |
| 1711054800 | 1523.2 | 6.68 | 0.44 | 1516.56 | 1533.07 | 1516.3699 | 0 |
| 1710968400 | 1516.52 | -0.64 | -0.04 | 1517.05 | 1525.49 | 1513.75 | 0 |
| 1710882000 | 1517.16 | 7.47 | 0.49 | 1509.22 | 1518.18 | 1508.3699 | 0 |
| 1710795600 | 1509.69 | 1.3 | 0.09 | 1508.4 | 1514.3599 | 1502.97 | 0 |
| 1710536400 | 1508.39 | -0.42 | -0.03 | 1508.71 | 1513.38 | 1505.07 | 0 |
| 1710450000 | 1508.81 | -6.36 | -0.42 | 1517.04 | 1518.93 | 1500.96 | 0 |
| 1710363600 | 1515.17 | 2.47 | 0.16 | 1513.25 | 1525.89 | 1512.63 | 0 |
| 1710277200 | 1512.7 | -8.61 | -0.57 | 1520.66 | 1522.49 | 1507.58 | 0 |
| 1710190800 | 1521.31 | 5.77 | 0.38 | 1513.69 | 1522.3 | 1511.45 | 0 |
| 1709935200 | 1515.54 | 4.81 | 0.32 | 1512.06 | 1518.09 | 1509.63 | 0 |
| 1709848800 | 1510.73 | 4.62 | 0.31 | 1509.06 | 1520.02 | 1508.75 | 0 |
| 1709762400 | 1506.1099 | 5.1 | 0.34 | 1501.78 | 1512.52 | 1500.65 | 0 |
| 1709676000 | 1501.01 | 2.73 | 0.18 | 1499.74 | 1516.3699 | 1497.99 | 0 |
| 1709589600 | 1498.28 | 8.44 | 0.57 | 1488.76 | 1499.24 | 1481.83 | 0 |
| 1709330400 | 1489.84 | -3.14 | -0.21 | 1492.92 | 1495.29 | 1479.67 | 0 |
| 1709244000 | 1492.98 | 10.95 | 0.74 | 1481.99 | 1497.02 | 1480.69 | 0 |
| 1709157600 | 1482.03 | 4.11 | 0.28 | 1480.23 | 1482.33 | 1474.65 | 0 |
| 1709071200 | 1477.92 | 11.49 | 0.78 | 1466.15 | 1478.6 | 1464.93 | 0 |
| 1708984800 | 1466.43 | -22.22 | -1.49 | 1486.21 | 1486.21 | 1465.3599 | 0 |
| 1708725600 | 1488.65 | 3.75 | 0.25 | 1484.01 | 1494.55 | 1480.55 | 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 Zombie Inu [OLD] (ZINUOUST).](/common/images/company/COIN_ZINUOUSD.png){kind=small}
