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 | 0.25 | 0.502008032129 | 49.8 | 50.26 | 49.73 | 8387 | 50.06866247 | SP |
| 4 | 0.72 | 1.45955807825 | 49.33 | 50.26 | 49.07 | 7491 | 49.65210659 | SP |
| 12 | -0.1301 | -0.259266123423 | 50.1801 | 50.7995 | 49.07 | 9418 | 49.99586415 | SP |
| 26 | -1.2499 | -2.43645699114 | 51.2999 | 51.57 | 49.07 | 10535 | 50.53971836 | SP |
| 52 | -1.2499 | -2.43645699114 | 51.2999 | 51.57 | 49.07 | 10535 | 50.53971836 | SP |
| 156 | -1.2499 | -2.43645699114 | 51.2999 | 51.57 | 49.07 | 10535 | 50.53971836 | SP |
| 260 | -1.2499 | -2.43645699114 | 51.2999 | 51.57 | 49.07 | 10535 | 50.53971836 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 50.05 | -0.13 | -0.26 | 50.11 | 50.11 | 50.04 | 1938 |
| 1715898900 | 50.18 | -0.08 | -0.15 | 50.24 | 50.24 | 50.18 | 10712 |
| 1715812500 | 50.256 | 0.33 | 0.65 | 50.22 | 50.26 | 50.155 | 14768 |
| 1715726100 | 49.93 | 0.14 | 0.28 | 49.84 | 49.94 | 49.84 | 5350 |
| 1715639700 | 49.79 | 0.02 | 0.04 | 49.81 | 49.815 | 49.79 | 4992 |
| 1715380500 | 49.77 | -0.12 | -0.23 | 49.8 | 49.8 | 49.73 | 6115 |
| 1715294100 | 49.8863 | 0.11 | 0.21 | 49.69 | 49.89 | 49.69 | 6413 |
| 1715207700 | 49.78 | -0.08 | -0.16 | 49.79 | 49.79 | 49.75 | 6837 |
| 1715121300 | 49.86 | 0.09 | 0.18 | 49.9 | 49.92 | 49.8299 | 11490 |
| 1715034900 | 49.77 | 0.08 | 0.16 | 49.74 | 49.78 | 49.65 | 8896 |
| 1714775700 | 49.69 | 0.24 | 0.49 | 49.6951 | 49.6951 | 49.5696 | 6053 |
| 1714689300 | 49.45 | 0.24 | 0.49 | 49.19 | 49.47 | 49.19 | 7163 |
| 1714602900 | 49.21 | -0.04 | -0.07 | 49.11 | 49.35 | 49.11 | 14095 |
| 1714516500 | 49.2463 | -0.19 | -0.39 | 49.27 | 49.3499 | 49.2463 | 7252 |
| 1714430100 | 49.44 | 0.13 | 0.26 | 49.41 | 49.44 | 49.36 | 2067 |
| 1714170900 | 49.31 | 0.14 | 0.28 | 49.27 | 49.3147 | 49.25 | 12722 |
| 1714084500 | 49.17 | -0.2 | -0.41 | 49.07 | 49.2 | 49.07 | 5933 |
| 1713998100 | 49.37 | -0.12 | -0.24 | 49.32 | 49.37 | 49.2806 | 6939 |
| 1713911700 | 49.49 | 0.11 | 0.22 | 49.27 | 49.5066 | 49.27 | 1946 |
| 1713825300 | 49.38 | 0.04 | 0.08 | 49.3 | 49.39 | 49.3 | 4656 |
| 1713566100 | 49.34 | 0.08 | 0.16 | 49.33 | 49.385 | 49.33 | 5350 |
| 1713479700 | 49.26 | -0.13 | -0.26 | 49.2797 | 49.3 | 49.18 | 11285 |
| 1713393300 | 49.39 | 0.24 | 0.49 | 49.245 | 49.392 | 49.245 | 3702 |
| 1713306900 | 49.15 | -0.15 | -0.30 | 49.14 | 49.18 | 49.11 | 8738 |
| 1713220500 | 49.3 | -0.32 | -0.64 | 49.29 | 49.34 | 49.2804 | 6295 |
| 1712961300 | 49.62 | 0.13 | 0.26 | 49.56 | 49.7 | 49.56 | 4687 |
| 1712874900 | 49.49 | -0.03 | -0.06 | 49.55 | 49.55 | 49.39 | 15583 |
| 1712788500 | 49.52 | -0.58 | -1.16 | 49.77 | 49.77 | 49.501 | 5861 |
| 1712702100 | 50.1 | 0.16 | 0.31 | 49.98 | 50.14 | 49.98 | 4214 |
| 1712615700 | 49.945 | -0.01 | -0.01 | 49.92 | 49.99 | 49.85 | 8545 |
| 1712356500 | 49.95 | -0.25 | -0.50 | 50.04 | 50.059 | 49.94 | 9133 |
| 1712270100 | 50.2 | 0.09 | 0.18 | 50.18 | 50.2 | 50.0401 | 6161 |
| 1712183700 | 50.11 | 0.03 | 0.06 | 49.93 | 50.11 | 49.93 | 2831 |
| 1712097300 | 50.08 | -0.04 | -0.08 | 49.9343 | 50.08 | 49.9343 | 2536 |
| 1712010900 | 50.12 | -0.53 | -1.05 | 50.36 | 50.36 | 50.05 | 7776 |
| 1711665300 | 50.65 | -0.05 | -0.10 | 50.64 | 50.71 | 50.56 | 14875 |
| 1711578900 | 50.7 | 0.12 | 0.24 | 50.59 | 50.7 | 50.5568 | 3191 |
| 1711492500 | 50.58 | 0.06 | 0.12 | 50.43 | 50.58 | 50.43 | 3655 |
| 1711406100 | 50.52 | -0.05 | -0.10 | 50.56 | 50.56 | 50.46 | 4345 |
| 1711146900 | 50.57 | 0.14 | 0.28 | 50.586 | 50.586 | 50.54 | 1809 |
| 1711060500 | 50.43 | 0.01 | 0.02 | 50.48 | 50.48 | 50.375 | 5382 |
| 1710974100 | 50.42 | 0.14 | 0.28 | 50.37 | 50.48 | 50.36 | 3516 |
| 1710887700 | 50.28 | 0.09 | 0.18 | 50.1 | 50.29 | 50.1 | 4996 |
| 1710801300 | 50.19 | -0.06 | -0.12 | 50.21 | 50.21 | 50.18 | 972 |
| 1710542100 | 50.25 | 0.01 | 0.02 | 50.2 | 50.28 | 50.2 | 1752 |
| 1710455700 | 50.24 | -0.33 | -0.66 | 50.33 | 50.38 | 50.23 | 12327 |
| 1710369300 | 50.5747 | -0.03 | -0.06 | 50.57 | 50.575 | 50.5001 | 3418 |
| 1710282900 | 50.605 | -0.12 | -0.24 | 50.67 | 50.67 | 50.57 | 2387 |
| 1710196500 | 50.726 | -0.05 | -0.11 | 50.73 | 50.795 | 50.7024 | 3566 |
| 1709940900 | 50.78 | 0.08 | 0.16 | 50.74 | 50.7995 | 50.715 | 2230 |
| 1709854500 | 50.7 | 0.09 | 0.17 | 50.66 | 50.71 | 50.615 | 4937 |
| 1709768100 | 50.615 | 0.11 | 0.21 | 50.58 | 50.69 | 50.56 | 8621 |
| 1709681700 | 50.51 | 0.25 | 0.51 | 50.36 | 50.5199 | 50.35 | 4723 |
| 1709595300 | 50.255 | -0.1 | -0.19 | 50.24 | 50.2699 | 50.222 | 2259 |
| 1709336100 | 50.35 | 0 | 0.00 | 50.07 | 50.36 | 50.07 | 6160 |
| 1709249700 | 50.35 | 0.09 | 0.17 | 50.33 | 50.43 | 50.3 | 4336 |
| 1709163300 | 50.2625 | 0.1 | 0.20 | 50.21 | 50.2625 | 50.21 | 333 |
| 1709076900 | 50.16 | -0.08 | -0.16 | 50.31 | 50.31 | 50.16 | 200153 |
| 1708990500 | 50.24 | -0.15 | -0.29 | 50.36 | 50.36 | 50.24 | 1565 |
| 1708731300 | 50.385 | 0.25 | 0.51 | 50.1801 | 50.3898 | 50.1801 | 4868 |
| 1708644900 | 50.13 | 0.05 | 0.10 | 50.08 | 50.13 | 50.0601 | 3434 |
| 1708558500 | 50.0822 | -0.17 | -0.33 | 50.25 | 50.25 | 50.06 | 4532 |
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 BONKTOKEN [OLD] (BONKOETH).](/common/images/company/COIN_BONKOUSD.png){kind=small}
