We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 | 0.9357 | -0.0453 | -4.62 | 0.9839 | 0.9883 | 0.9319 | 808605 |
| 1715644680 | 0.981 | -0.0164 | -1.64 | 0.9975 | 1.0024 | 0.9551 | 889880 |
| 1715558280 | 0.9974 | -0.0024 | -0.24 | 1.0006 | 1.0117 | 0.9874 | 450430 |
| 1715471880 | 0.9998 | 0.0022 | 0.22 | 0.9956 | 1.0139 | 0.9857 | 566853 |
| 1715385480 | 0.9976 | -0.0439 | -4.22 | 1.0417 | 1.0539 | 0.984 | 822237 |
| 1715299080 | 1.0415 | 0.01 | 1.08 | 1.0298 | 1.0472 | 1 | 709813 |
| 1715212680 | 1.0304 | 0 | 0.21 | 1.0263 | 1.0457 | 1.0078 | 1007981 |
| 1715126280 | 1.0282 | -0.03 | -3.11 | 1.0579 | 1.077 | 1.0272 | 805390 |
| 1715039880 | 1.0612 | -0.01 | -0.86 | 1.0707 | 1.1293 | 1.054 | 987365 |
| 1714953480 | 1.0704 | 0.01 | 0.73 | 1.063 | 1.0949 | 1.0348 | 801601 |
| 1714867080 | 1.0626 | -0 | -0.46 | 1.0646 | 1.0858 | 1.0569 | 680087 |
| 1714780680 | 1.0675 | 0.04 | 3.63 | 1.0303 | 1.0775 | 1.0167 | 823234 |
| 1714694280 | 1.0301 | -0 | -0.40 | 1.03 | 1.0402 | 0.9972 | 1090726 |
| 1714607880 | 1.0342 | 0.01 | 1.06 | 1.0235 | 1.0547 | 0.9761 | 962589 |
| 1714521480 | 1.0234 | -0.04 | -3.35 | 1.0536 | 1.0699 | 0.9734 | 1002679 |
| 1714435080 | 1.0589 | -0.04 | -3.68 | 1.1032 | 1.1099 | 1.0347 | 953371 |
| 1714348680 | 1.0994 | -0.03 | -2.41 | 1.1162 | 1.1684 | 1.0963 | 961266 |
| 1714262280 | 1.1265 | 0.06 | 5.72 | 1.0654 | 1.1272 | 1.0219 | 794754 |
| 1714175880 | 1.0656 | -0.02 | -2.28 | 1.0911 | 1.0945 | 1.0534 | 657769 |
| 1714089480 | 1.0905 | -0.03 | -2.36 | 1.1195 | 1.1239 | 1.0664 | 772256 |
| 1714003080 | 1.1169 | -0.06 | -5.09 | 1.1806 | 1.2028 | 1.1005 | 649458 |
| 1713916680 | 1.1768 | -0.03 | -2.65 | 1.2086 | 1.2198 | 1.1673 | 594939 |
| 1713830280 | 1.2088 | 0.02 | 1.72 | 1.1975 | 1.2395 | 1.1826 | 676083 |
| 1713743880 | 1.1884 | -0.02 | -1.96 | 1.2084 | 1.229 | 1.1727 | 598235 |
| 1713657480 | 1.2122 | 0.09 | 8.17 | 1.1186 | 1.2227 | 1.1072 | 623437 |
| 1713571080 | 1.1206 | -0.02 | -1.46 | 1.1338 | 1.1663 | 1.0422 | 728108 |
| 1713484680 | 1.1372 | 0.03 | 2.64 | 1.1073 | 1.1662 | 1.0801 | 647689 |
| 1713398280 | 1.1079 | -0.05 | -4.04 | 1.1501 | 1.1714 | 1.0788 | 738011 |
| 1713311880 | 1.1545 | 0 | 0.26 | 1.147 | 1.1701 | 1.098 | 851357 |
| 1713225480 | 1.1515 | -0.03 | -2.70 | 1.1736 | 1.2651 | 1.1296 | 1082450 |
| 1713139080 | 1.1834 | 0.15 | 14.13 | 1.0352 | 1.1892 | 1.0005 | 1065130 |
| 1713052680 | 1.0369 | -0.14 | -11.78 | 1.172 | 1.1821 | 0.9203 | 981260 |
| 1712966280 | 1.1753 | -0.24 | -17.05 | 1.4182 | 1.4419 | 0.9908 | 741566 |
| 1712879880 | 1.4168 | -0.05 | -3.42 | 1.4658 | 1.4823 | 1.4105 | 574878 |
| 1712793480 | 1.4669 | -0.02 | -1.31 | 1.4906 | 1.4979 | 1.419 | 630985 |
| 1712707080 | 1.4863 | -0.08 | -5.33 | 1.5703 | 1.5921 | 1.4757 | 741627 |
| 1712620680 | 1.57 | 0.04 | 2.64 | 1.5236 | 1.5785 | 1.4918 | 736945 |
| 1712534280 | 1.5296 | 0.04 | 2.77 | 1.4855 | 1.5296 | 1.4801 | 588410 |
| 1712447880 | 1.4884 | 0.05 | 3.67 | 1.4328 | 1.5013 | 1.4263 | 549059 |
| 1712361480 | 1.4357 | -0.02 | -1.60 | 1.4556 | 1.4654 | 1.3826 | 580898 |
| 1712275080 | 1.4591 | -0.02 | -1.57 | 1.4843 | 1.5072 | 1.4371 | 731881 |
| 1712188680 | 1.4823 | 0.03 | 2.36 | 1.4434 | 1.5038 | 1.4136 | 654692 |
| 1712102280 | 1.4481 | -0.12 | -7.89 | 1.5672 | 1.5672 | 1.4338 | 814810 |
| 1712015880 | 1.5722 | -0.09 | -5.39 | 1.6621 | 1.6626 | 1.531 | 649812 |
| 1711929480 | 1.6618 | 0.02 | 1.16 | 1.6396 | 1.6874 | 1.633 | 535230 |
| 1711843080 | 1.6427 | -0 | -0.16 | 1.6432 | 1.677 | 1.6314 | 549360 |
| 1711756680 | 1.6454 | -0.02 | -1.21 | 1.6653 | 1.6682 | 1.6093 | 622389 |
| 1711670280 | 1.6655 | 0.01 | 0.59 | 1.6538 | 1.6964 | 1.6283 | 570318 |
| 1711583880 | 1.6557 | -0.04 | -2.51 | 1.6932 | 1.74 | 1.6269 | 941817 |
| 1711497480 | 1.6983 | -0.03 | -1.50 | 1.723 | 1.7558 | 1.6684 | 1354291 |
| 1711411080 | 1.7242 | 0.05 | 3.13 | 1.6631 | 1.7487 | 1.6485 | 1428778 |
| 1711324680 | 1.6719 | 0.07 | 4.08 | 1.604 | 1.6732 | 1.586 | 1341171 |
| 1711238280 | 1.6063 | 0.01 | 0.82 | 1.5976 | 1.637 | 1.584 | 1240012 |
| 1711151880 | 1.5933 | -0.09 | -5.62 | 1.69 | 1.6967 | 1.5653 | 1266713 |
| 1711065480 | 1.6882 | -0.06 | -3.47 | 1.7351 | 1.795 | 1.6706 | 1259824 |
| 1710979080 | 1.7489 | 0.13 | 7.86 | 1.6428 | 1.7644 | 1.553 | 1281229 |
| 1710892680 | 1.6215 | 0 | 0.07 | 1.6491 | 1.6756 | 1.4544 | 1443713 |
| 1710806280 | 1.6203 | -0.11 | -6.34 | 1.7103 | 1.7393 | 1.5981 | 1344841 |
| 1710719880 | 1.73 | -0.02 | -1.19 | 1.7613 | 1.7757 | 1.6265 | 1359765 |
| 1710633480 | 1.7508 | -0.14 | -7.37 | 1.8995 | 1.94 | 1.7205 | 1263727 |
| 1710547080 | 1.8901 | -0.23 | -10.91 | 2.0205 | 2.0296 | 1.8013 | 1003852 |
| 1710460680 | 2.1215 | 0 | 0.00 | 2.1215 | 2.1215 | 2.1215 | 0 |
| 1710374280 | 2.1215 | 0.1 | 5.18 | 2.0384 | 2.2402 | 2.0312 | 1284199 |
| 1710287880 | 2.017 | -0.07 | -3.28 | 2.0922 | 2.0985 | 1.9311 | 1150910 |
| 1710201480 | 2.0855 | 0.02 | 0.91 | 2.0688 | 2.1218 | 1.988 | 1177134 |
| 1710115080 | 2.0667 | -0.03 | -1.27 | 2.0916 | 2.1282 | 2.0082 | 985353 |
| 1710028680 | 2.0933 | -0.04 | -1.99 | 2.1273 | 2.1652 | 2.0742 | 1080658 |
| 1709942280 | 2.1359 | -0.03 | -1.37 | 2.1992 | 2.2757 | 2.0982 | 1095766 |
| 1709855880 | 2.1656 | 0.11 | 5.34 | 2.0827 | 2.1845 | 2.0186 | 1127733 |
| 1709769480 | 2.0558 | 0.08 | 4.07 | 1.9741 | 2.1398 | 1.9231 | 1052587 |
| 1709683080 | 1.9754 | -0 | -0.01 | 1.98 | 2.166 | 1.8521 | 1015676 |
| 1709596680 | 1.9755 | -0.07 | -3.42 | 2.0395 | 2.0688 | 1.9334 | 1111705 |
| 1709510280 | 2.0454 | 0.03 | 1.25 | 2.0265 | 2.1914 | 2.0141 | 958272 |
| 1709423880 | 2.0201 | 0.04 | 1.85 | 1.9881 | 2.0201 | 1.9566 | 917577 |
| 1709337480 | 1.9835 | 0.03 | 1.72 | 1.9497 | 2.0086 | 1.9409 | 1062489 |
| 1709251080 | 1.9499 | 0.05 | 2.40 | 1.8909 | 2.0674 | 1.8844 | 973595 |
| 1709164680 | 1.9042 | 0.01 | 0.64 | 1.89 | 1.9695 | 1.8329 | 936919 |
| 1709078280 | 1.8921 | -0.04 | -1.97 | 1.9261 | 1.9546 | 1.8751 | 981783 |
| 1708991880 | 1.9302 | 0.03 | 1.54 | 1.8987 | 1.9546 | 1.8073 | 1019222 |
| 1708905480 | 1.9009 | 0.05 | 2.92 | 1.8458 | 1.9009 | 1.8297 | 864304 |
| 1708819080 | 1.8469 | 0.04 | 2.36 | 1.7778 | 1.8519 | 1.7516 | 1031709 |
| 1708732680 | 1.8044 | -0 | -0.23 | 1.8096 | 1.8288 | 1.7377 | 923041 |
| 1708646280 | 1.8086 | -0.07 | -3.81 | 1.8645 | 1.8972 | 1.7944 | 838984 |
| 1708559880 | 1.8802 | -0.13 | -6.50 | 2.0093 | 2.0165 | 1.8047 | 903505 |
| 1708473480 | 2.0109 | -0.04 | -2.03 | 2.0543 | 2.0811 | 1.9 | 832437 |
| 1708387080 | 2.0525 | 0.02 | 0.90 | 2.0395 | 2.098 | 2.0169 | 960805 |
| 1708300680 | 2.0341 | 0.07 | 3.32 | 1.9694 | 2.0515 | 1.9434 | 828950 |
| 1708214280 | 1.9688 | -0.04 | -2.12 | 2.0093 | 2.0179 | 1.9162 | 650664 |
| 1708127880 | 2.0115 | -0.06 | -2.84 | 2.0715 | 2.0939 | 1.9777 | 1017901 |
| 1708041480 | 2.0702 | -0.04 | -1.94 | 2.1114 | 2.1709 | 2.0383 | 1035420 |
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 ALICE [My Neighbor Alice] (ALICEETH).](/common/images/company/COIN_ALICEUSD.png){kind=small}
