We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1715617800 | 0.62 | 0.14 | 29.17 | 0.56 | 0.65 | 0.49 | 0 |
| 1715358600 | 0.48 | 0.08 | 20.00 | 0.38 | 0.49 | 0.36 | 0 |
| 1715272200 | 0.4 | 0.01 | 2.56 | 0.36 | 0.4099999 | 0.33 | 0 |
| 1715185800 | 0.39 | 0.07 | 21.88 | 0.34 | 0.44 | 0.34 | 0 |
| 1715099400 | 0.32 | 0.04 | 14.29 | 0.31 | 0.32 | 0.25 | 0 |
| 1715013000 | 0.28 | -0.02 | -6.67 | 0.3 | 0.34 | 0.27 | 0 |
| 1714753800 | 0.3 | -0.06 | -16.67 | 0.35 | 0.36 | 0.29 | 0 |
| 1714667400 | 0.36 | -0.06 | -14.29 | 0.4099999 | 0.44 | 0.31 | 0 |
| 1714494600 | 0.42 | 0.05 | 13.51 | 0.33 | 0.44 | 0.33 | 0 |
| 1714408200 | 0.37 | 0.06 | 19.35 | 0.38 | 0.42 | 0.36 | 0 |
| 1714149000 | 0.31 | -0.09 | -22.50 | 0.42 | 0.42 | 0.28 | 0 |
| 1714062600 | 0.4 | 0.15 | 60.00 | 0.27 | 0.42 | 0.27 | 0 |
| 1713976200 | 0.25 | -0.03 | -10.71 | 0.28 | 0.32 | 0.24 | 0 |
| 1713889800 | 0.28 | 0.03 | 12.00 | 0.24 | 0.3 | 0.24 | 0 |
| 1713803400 | 0.25 | 0.05 | 25.00 | 0.2 | 0.27 | 0.2 | 0 |
| 1713544200 | 0.2 | 0.06 | 42.86 | 0.14 | 0.21 | 0.14 | 0 |
| 1713457800 | 0.14 | -0.04 | -22.22 | 0.18 | 0.18 | 0.13 | 0 |
| 1713371400 | 0.18 | -0.02 | -10.00 | 0.18 | 0.2 | 0.17 | 0 |
| 1713285000 | 0.2 | -0.02 | -9.09 | 0.2 | 0.21 | 0.17 | 0 |
| 1713198600 | 0.22 | 0.03 | 15.79 | 0.18 | 0.24 | 0.18 | 0 |
| 1712939400 | 0.19 | 0 | 0.00 | 0.19 | 0.2 | 0.17 | 0 |
| 1712853000 | 0.19 | -0.05 | -20.83 | 0.22 | 0.25 | 0.18 | 0 |
| 1712766600 | 0.24 | 0.02 | 9.09 | 0.22 | 0.25 | 0.21 | 0 |
| 1712680200 | 0.22 | 0.01 | 4.76 | 0.19 | 0.22 | 0.17 | 0 |
| 1712593800 | 0.21 | -0.01 | -4.55 | 0.2 | 0.23 | 0.2 | 0 |
| 1712334600 | 0.22 | -0.07 | -24.14 | 0.25 | 0.25 | 0.19 | 0 |
| 1712248200 | 0.29 | 0 | 0.00 | 0.31 | 0.33 | 0.28 | 0 |
| 1712161800 | 0.29 | 0.01 | 3.57 | 0.25 | 0.29 | 0.25 | 0 |
| 1712075400 | 0.28 | -0.12 | -30.00 | 0.33 | 0.37 | 0.28 | 0 |
| 1711647000 | 0.4 | -0.04 | -9.09 | 0.42 | 0.44 | 0.38 | 0 |
| 1711560600 | 0.44 | 0.02 | 4.76 | 0.44 | 0.46 | 0.4 | 0 |
| 1711474200 | 0.42 | 0.11 | 35.48 | 0.39 | 0.42 | 0.34 | 0 |
| 1711387800 | 0.31 | 0.04 | 14.81 | 0.26 | 0.32 | 0.25 | 0 |
| 1711128600 | 0.27 | 0.04 | 17.39 | 0.22 | 0.29 | 0.21 | 0 |
| 1711042200 | 0.23 | 0 | 0.00 | 0.25 | 0.25 | 0.19 | 0 |
| 1710955800 | 0.23 | 0 | 0.00 | 0.21 | 0.24 | 0.21 | 0 |
| 1710869400 | 0.23 | -0.04 | -14.81 | 0.25 | 0.26 | 0.21 | 0 |
| 1710783000 | 0.27 | -0.01 | -3.57 | 0.29 | 0.3 | 0.25 | 0 |
| 1710523800 | 0.28 | 0.01 | 3.70 | 0.28 | 0.32 | 0.28 | 0 |
| 1710437400 | 0.27 | -0.03 | -10.00 | 0.3 | 0.34 | 0.27 | 0 |
| 1710351000 | 0.3 | 0 | 0.00 | 0.31 | 0.32 | 0.27 | 0 |
| 1710264600 | 0.3 | 0.01 | 3.45 | 0.32 | 0.32 | 0.28 | 0 |
| 1710178200 | 0.29 | 0.03 | 11.54 | 0.27 | 0.32 | 0.25 | 0 |
| 1709919000 | 0.26 | -0.01 | -3.70 | 0.27 | 0.31 | 0.25 | 0 |
| 1709832600 | 0.27 | 0.02 | 8.00 | 0.25 | 0.3 | 0.24 | 0 |
| 1709746200 | 0.25 | -0.02 | -7.41 | 0.27 | 0.28 | 0.23 | 0 |
| 1709659800 | 0.27 | 0.03 | 12.50 | 0.26 | 0.29 | 0.26 | 0 |
| 1709573400 | 0.24 | -0.02 | -7.69 | 0.25 | 0.27 | 0.21 | 0 |
| 1709314200 | 0.26 | -0.02 | -7.14 | 0.33 | 0.34 | 0.25 | 0 |
| 1709227800 | 0.28 | -0.05 | -15.15 | 0.34 | 0.35 | 0.28 | 0 |
| 1709141400 | 0.33 | -0.01 | -2.94 | 0.37 | 0.37 | 0.32 | 0 |
| 1709055000 | 0.34 | -0.03 | -8.11 | 0.32 | 0.35 | 0.32 | 0 |
| 1708968600 | 0.37 | -0.03 | -7.50 | 0.4 | 0.43 | 0.37 | 0 |
| 1708709400 | 0.4 | 0.06 | 17.65 | 0.35 | 0.4 | 0.33 | 0 |
| 1708623000 | 0.34 | 0.06 | 21.43 | 0.31 | 0.36 | 0.31 | 0 |
| 1708536600 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.23 | 0 |
| 1708450200 | 0.28 | 0.02 | 7.69 | 0.27 | 0.32 | 0.24 | 0 |
| 1708363800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1708104600 | 0.26 | -0.01 | -3.70 | 0.26 | 0.27 | 0.23 | 0 |
| 1708018200 | 0.27 | 0.03 | 12.50 | 0.25 | 0.28 | 0.22 | 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 Prover PROOF [NEM] (PFNBTC).](/common/images/company/COIN_PFNUSD.png){kind=small}
