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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715731080 | 0.30704 | -0.04294 | -12.27 | 0.34973 | 0.352 | 0.30158 | 401668 |
| 1715644680 | 0.34998 | -0.02864 | -7.56 | 0.37895 | 0.37955 | 0.3458 | 280595 |
| 1715558280 | 0.37862 | 0.00579 | 1.55 | 0.37182 | 0.3855 | 0.37169 | 99064 |
| 1715471880 | 0.37283 | -0.01045 | -2.73 | 0.38138 | 0.3967 | 0.366 | 225115 |
| 1715385480 | 0.38328 | -0.00143 | -0.37 | 0.38432 | 0.4002 | 0.37583 | 336160 |
| 1715299080 | 0.38471 | 0.01644 | 4.46 | 0.3689 | 0.38733 | 0.36662 | 194154 |
| 1715212680 | 0.36827 | -0.03645 | -9.01 | 0.40177 | 0.41034 | 0.36 | 352038 |
| 1715126280 | 0.40472 | -0.01204 | -2.89 | 0.41877 | 0.41954 | 0.39864 | 274592 |
| 1715039880 | 0.41676 | -0.00566 | -1.34 | 0.42378 | 0.43713 | 0.39955 | 339568 |
| 1714953480 | 0.42242 | 0.02197 | 5.49 | 0.39955 | 0.45 | 0.39452 | 279103 |
| 1714867080 | 0.40045 | -0.01813 | -4.33 | 0.417 | 0.42795 | 0.396 | 271716 |
| 1714780680 | 0.41858 | 0.03325 | 8.63 | 0.38133 | 0.42084 | 0.38118 | 363646 |
| 1714694280 | 0.38533 | 0.00641 | 1.69 | 0.3775 | 0.40263 | 0.36491 | 203234 |
| 1714607880 | 0.37892 | 0.01465 | 4.02 | 0.36497 | 0.39101 | 0.32128 | 376982 |
| 1714521480 | 0.36427 | -0.006 | -1.62 | 0.37018 | 0.37658 | 0.32591 | 361480 |
| 1714435080 | 0.37027 | -0.00384 | -1.03 | 0.37408 | 0.38097 | 0.35759 | 304251 |
| 1714348680 | 0.37411 | -0.01473 | -3.79 | 0.38744 | 0.39355 | 0.37107 | 241402 |
| 1714262280 | 0.38884 | 0.02721 | 7.52 | 0.36145 | 0.39097 | 0.35777 | 345781 |
| 1714175880 | 0.36163 | -0.00963 | -2.59 | 0.37239 | 0.37262 | 0.35842 | 333114 |
| 1714089480 | 0.37126 | 0.00826 | 2.28 | 0.36289 | 0.37989 | 0.35746 | 220910 |
| 1714003080 | 0.363 | -0.0118 | -3.15 | 0.37366 | 0.39146 | 0.35839 | 350552 |
| 1713916680 | 0.3748 | -0.02847 | -7.06 | 0.4003 | 0.40482 | 0.37301 | 338570 |
| 1713830280 | 0.40327 | 0.01939 | 5.05 | 0.38538 | 0.41421 | 0.38422 | 360853 |
| 1713743880 | 0.38388 | -0.01419 | -3.56 | 0.39851 | 0.40756 | 0.37938 | 374282 |
| 1713657480 | 0.39807 | 0.02764 | 7.46 | 0.36664 | 0.40059 | 0.361 | 560452 |
| 1713571080 | 0.37043 | -0.02154 | -5.50 | 0.39234 | 0.40526 | 0.36224 | 537484 |
| 1713484680 | 0.39197 | 0.01198 | 3.15 | 0.37761 | 0.40167 | 0.36267 | 492946 |
| 1713398280 | 0.37999 | -0.03157 | -7.67 | 0.40554 | 0.4119 | 0.36881 | 214488 |
| 1713311880 | 0.41156 | 0.04344 | 11.80 | 0.36257 | 0.41838 | 0.3474 | 329913 |
| 1713225480 | 0.36812 | -0.01759 | -4.56 | 0.38432 | 0.40482 | 0.35176 | 328145 |
| 1713139080 | 0.38571 | 0.06643 | 20.81 | 0.31037 | 0.39698 | 0.30051 | 350925 |
| 1713052680 | 0.31928 | -0.06518 | -16.95 | 0.3771 | 0.3784 | 0.29247 | 387385 |
| 1712966280 | 0.38446 | -0.12377 | -24.35 | 0.51319 | 0.52577 | 0.35617 | 245126 |
| 1712879880 | 0.50823 | -0.01872 | -3.55 | 0.51884 | 0.53876 | 0.506 | 192384 |
| 1712793480 | 0.52695 | -0.00783 | -1.46 | 0.54184 | 0.56299 | 0.50477 | 291727 |
| 1712707080 | 0.53478 | -0.02723 | -4.85 | 0.56929 | 0.57446 | 0.52438 | 263965 |
| 1712620680 | 0.56201 | 0.06247 | 12.51 | 0.49706 | 0.58001 | 0.48793 | 541760 |
| 1712534280 | 0.49954 | 0.00772 | 1.57 | 0.48881 | 0.50575 | 0.48746 | 470279 |
| 1712447880 | 0.49182 | 0.00811 | 1.68 | 0.48996 | 0.49631 | 0.47896 | 444609 |
| 1712361480 | 0.48371 | -0.01966 | -3.91 | 0.4948 | 0.50049 | 0.45325 | 601633 |
| 1712275080 | 0.50337 | -0.01501 | -2.90 | 0.5222 | 0.5251 | 0.5 | 636708 |
| 1712188680 | 0.51838 | 0.01129 | 2.23 | 0.49323 | 0.52215 | 0.487 | 705228 |
| 1712102280 | 0.50709 | -0.03798 | -6.97 | 0.54881 | 0.56196 | 0.49456 | 977032 |
| 1712015880 | 0.54507 | 0.01894 | 3.60 | 0.54942 | 0.55769 | 0.50303 | 907322 |
| 1711929480 | 0.52613 | 0.01233 | 2.40 | 0.51511 | 0.52613 | 0.49664 | 473207 |
| 1711843080 | 0.5138 | -0.02107 | -3.94 | 0.53061 | 0.54757 | 0.51023 | 448577 |
| 1711756680 | 0.53487 | -0.01329 | -2.42 | 0.54125 | 0.54331 | 0.51644 | 677418 |
| 1711670280 | 0.54816 | -0.01097 | -1.96 | 0.56277 | 0.58402 | 0.54056 | 1433487 |
| 1711583880 | 0.55913 | 0.02838 | 5.35 | 0.52766 | 0.6012 | 0.50999 | 1577073 |
| 1711497480 | 0.53075 | -0.01027 | -1.90 | 0.54784 | 0.58119 | 0.5165 | 1222620 |
| 1711411080 | 0.54102 | 0.01664 | 3.17 | 0.51867 | 0.54695 | 0.50541 | 1127753 |
| 1711324680 | 0.52438 | 0.05139 | 10.86 | 0.47325 | 0.56416 | 0.47182 | 1177603 |
| 1711238280 | 0.47299 | 0.00401 | 0.86 | 0.47064 | 0.48891 | 0.46791 | 833204 |
| 1711151880 | 0.46898 | -0.03127 | -6.25 | 0.50478 | 0.505 | 0.45748 | 1094120 |
| 1711065480 | 0.50025 | -0.0076 | -1.50 | 0.5015 | 0.55403 | 0.49633 | 1044737 |
| 1710979080 | 0.50785 | 0.03911 | 8.34 | 0.47509 | 0.51795 | 0.439 | 1007033 |
| 1710892680 | 0.46874 | -0.05617 | -10.70 | 0.52133 | 0.5228 | 0.45107 | 1297227 |
| 1710806280 | 0.52491 | -0.07936 | -13.13 | 0.59699 | 0.609 | 0.51249 | 1301410 |
| 1710719880 | 0.60427 | 0.06149 | 11.33 | 0.55897 | 0.63954 | 0.51 | 1021546 |
| 1710633480 | 0.54278 | -0.06599 | -10.84 | 0.60874 | 0.63245 | 0.536 | 1014437 |
| 1710547080 | 0.60877 | -0.04012 | -6.18 | 0.65654 | 0.65836 | 0.55886 | 914004 |
| 1710460680 | 0.64889 | -0.00437 | -0.67 | 0.65104 | 0.65493 | 0.5797 | 951608 |
| 1710374280 | 0.65326 | -0.03027 | -4.43 | 0.68552 | 0.69187 | 0.64 | 1073351 |
| 1710287880 | 0.68353 | -0.01517 | -2.17 | 0.68206 | 0.70991 | 0.64142 | 979385 |
| 1710201480 | 0.6987 | -0.01972 | -2.74 | 0.70785 | 0.71549 | 0.6617 | 839790 |
| 1710115080 | 0.71842 | -0.00387 | -0.54 | 0.74793 | 0.7743 | 0.68078 | 962277 |
| 1710028680 | 0.72229 | 0.0733 | 11.29 | 0.65504 | 0.77643 | 0.64717 | 1005112 |
| 1709942280 | 0.64899 | -0.02733 | -4.04 | 0.68315 | 0.72453 | 0.63436 | 767421 |
| 1709855880 | 0.67632 | 0.0579 | 9.36 | 0.65323 | 0.7392 | 0.65036 | 785026 |
| 1709769480 | 0.61842 | 0.04947 | 8.69 | 0.55362 | 0.64647 | 0.55123 | 778690 |
| 1709683080 | 0.56895 | -0.03941 | -6.48 | 0.60503 | 0.64326 | 0.526 | 819523 |
| 1709596680 | 0.60836 | -0.06746 | -9.98 | 0.70094 | 0.70869 | 0.57658 | 706658 |
| 1709510280 | 0.67582 | -0.03954 | -5.53 | 0.70038 | 0.79138 | 0.65325 | 598905 |
| 1709423880 | 0.71536 | -0.00463 | -0.64 | 0.71072 | 0.75035 | 0.65687 | 778392 |
| 1709337480 | 0.71999 | 0.29239 | 68.38 | 0.43796 | 0.75238 | 0.42553 | 629600 |
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 LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
![LAI [CryptoGPT Token] (GPTUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
