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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.20555 | -26.5225806452 | 0.775 | 0.79 | 0.5505 | 959150 | 0.70358499 | CS |
| 4 | -0.37055 | -39.420212766 | 0.94 | 0.9985 | 0.5505 | 292011 | 0.72310512 | CS |
| 12 | -0.52055 | -47.7568807339 | 1.09 | 1.11 | 0.5505 | 155832 | 0.78862686 | CS |
| 26 | -1.19055 | -67.6448863636 | 1.76 | 2.1 | 0.5505 | 95279 | 0.97852125 | CS |
| 52 | -1.03055 | -64.409375 | 1.6 | 2.75 | 0.5505 | 75220 | 1.36041224 | CS |
| 156 | -43.23055 | -98.6998858447 | 43.8 | 53 | 0.5505 | 519115 | 26.76052767 | CS |
| 260 | -75.83055 | -99.2546465969 | 76.4 | 153.4 | 0.5505 | 1379564 | 60.544099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.56945 | -0.02305 | -3.89 | 0.6195 | 0.6197 | 0.5505 | 78020 |
| 1726871700 | 0.5925 | 0.0196 | 3.42 | 0.5855 | 0.6029 | 0.5679999 | 230475 |
| 1726785300 | 0.5729 | -0.0622 | -9.79 | 0.6582 | 0.6582 | 0.56 | 420227 |
| 1726698900 | 0.6351 | -0.115 | -15.33 | 0.7145 | 0.7145 | 0.622 | 868072 |
| 1726612500 | 0.7501 | -0.020001 | -2.60 | 0.775 | 0.79 | 0.75 | 3209832 |
| 1726526100 | 0.770101 | -9.9E-5 | -0.01 | 0.78 | 0.7899 | 0.76 | 26288 |
| 1726266900 | 0.7702 | -0.0029 | -0.38 | 0.7731 | 0.795 | 0.766 | 31446 |
| 1726180500 | 0.7731 | -0.0069 | -0.88 | 0.8258 | 0.8258 | 0.77 | 22457 |
| 1726094100 | 0.78 | -0.0055 | -0.70 | 0.7924 | 0.8282 | 0.765 | 37469 |
| 1726007700 | 0.7855 | 0.0005 | 0.06 | 0.79 | 0.81 | 0.785 | 7062 |
| 1725921300 | 0.785 | -0.0054 | -0.68 | 0.87 | 0.87 | 0.782 | 30359 |
| 1725662100 | 0.7904 | 0.0093 | 1.19 | 0.808 | 0.832 | 0.7741 | 35515 |
| 1725575700 | 0.7811 | -0.0507 | -6.10 | 0.831 | 0.831 | 0.7811 | 32995 |
| 1725489300 | 0.8318 | -0.0167 | -1.97 | 0.83 | 0.8826 | 0.801 | 39204 |
| 1725402900 | 0.8485 | -0.0365 | -4.12 | 0.903 | 0.91 | 0.8485 | 13513 |
| 1725057300 | 0.885 | 0.0648 | 7.90 | 0.8351 | 0.9153 | 0.8351 | 63396 |
| 1724970900 | 0.8202 | -0.0701 | -7.87 | 0.9 | 0.92 | 0.7841 | 101075 |
| 1724884500 | 0.8903 | -0.0547 | -5.79 | 0.95 | 0.9985 | 0.88 | 269966 |
| 1724798100 | 0.945 | 0.015 | 1.61 | 0.94 | 0.99 | 0.93 | 45565 |
| 1724711700 | 0.93 | 0.0001 | 0.01 | 0.8998 | 0.9325 | 0.889173 | 50187 |
| 1724452500 | 0.9299 | 0.1199 | 14.80 | 0.8199999 | 0.97 | 0.81 | 64614 |
| 1724366100 | 0.81 | 0.03 | 3.85 | 0.776 | 0.8179999 | 0.776 | 26832 |
| 1724279700 | 0.78 | 0.03 | 4.00 | 0.7915 | 0.8 | 0.76 | 26275 |
| 1724193300 | 0.75 | -0.0233 | -3.01 | 0.798 | 0.7997 | 0.7482 | 28881 |
| 1724106900 | 0.7733 | 0.0273 | 3.66 | 0.78 | 0.78 | 0.75 | 24644 |
| 1723847700 | 0.746 | 0.0197001 | 2.71 | 0.7331 | 0.7605 | 0.7331 | 34092 |
| 1723761300 | 0.7262999 | 0.0202999 | 2.88 | 0.711 | 0.7524 | 0.711 | 44101 |
| 1723674900 | 0.706 | -0.104 | -12.84 | 0.7971 | 0.8005 | 0.7000999 | 97131 |
| 1723588500 | 0.81 | 0 | 0.00 | 0.81 | 0.84 | 0.81 | 54741 |
| 1723502100 | 0.81 | -0.0036 | -0.44 | 0.834 | 0.9504 | 0.81 | 29844 |
| 1723242900 | 0.8136 | -0.0485 | -5.63 | 0.92 | 0.92 | 0.800401 | 38944 |
| 1723156500 | 0.8621 | -0.0361 | -4.02 | 0.8813 | 0.95 | 0.8402 | 33367 |
| 1723070100 | 0.8982 | -0.0018 | -0.20 | 0.9 | 0.93 | 0.8016 | 89572 |
| 1722983700 | 0.9 | 0.025 | 2.86 | 0.875 | 0.9397 | 0.840501 | 61896 |
| 1722897300 | 0.875 | -0.0161 | -1.81 | 0.8811 | 1.09 | 0.7023 | 604539 |
| 1722638100 | 0.8911 | -0.0639 | -6.69 | 0.9201 | 0.9799 | 0.86 | 40700 |
| 1722551700 | 0.955 | 0.0431 | 4.73 | 0.93 | 0.96 | 0.8859 | 174811 |
| 1722465300 | 0.9119 | -0.0186 | -2.00 | 0.95 | 0.977 | 0.89 | 25461 |
| 1722378900 | 0.9305 | 0.0151 | 1.65 | 0.9146 | 0.9499 | 0.89 | 33142 |
| 1722292500 | 0.9154 | -0.0096 | -1.04 | 0.89 | 0.94 | 0.89 | 59491 |
| 1722033300 | 0.925 | 0.1313 | 16.54 | 0.8 | 0.95 | 0.8 | 260695 |
| 1721946900 | 0.7937 | -0.0163 | -2.01 | 0.8103 | 0.83 | 0.78 | 43546 |
| 1721860500 | 0.81 | -0.05 | -5.81 | 0.8672 | 0.8846 | 0.795 | 41588 |
| 1721774100 | 0.86 | -0.0199 | -2.26 | 0.88 | 0.899999 | 0.8131 | 181940 |
| 1721687700 | 0.8799 | 0.0113 | 1.30 | 0.86 | 0.951899 | 0.83 | 91562 |
| 1721428500 | 0.8686 | -0.1313 | -13.13 | 1 | 1.02 | 0.63 | 743120 |
| 1721342100 | 0.9999 | -0.0001 | -0.01 | 1 | 1.05 | 0.98 | 37909 |
| 1721255700 | 1 | -0.09 | -8.26 | 1 | 1.11 | 0.9 | 140135 |
| 1721169300 | 1.09 | 0.02 | 1.87 | 1.09 | 1.09 | 1 | 20638 |
| 1721082900 | 1.07 | 0.03 | 2.88 | 1.04 | 1.0929 | 0.975 | 37192 |
| 1720823700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.09 | 0.96 | 44368 |
| 1720737300 | 1.05 | 0.03 | 2.94 | 1.03 | 1.07 | 0.98 | 33857 |
| 1720650900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.95 | 28112 |
| 1720564500 | 1.01 | -0.03 | -2.88 | 1 | 1.02 | 0.96 | 38613 |
| 1720478100 | 1.04 | -0.04 | -3.70 | 1.05 | 1.07 | 0.9588 | 55061 |
| 1720218900 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.04 | 17198 |
| 1720040640 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1 | 1.0401 | 24353 |
| 1719959700 | 1.06 | -0.03 | -2.75 | 1.09 | 1.11 | 1.06 | 25148 |
| 1719873300 | 1.09 | -0.03 | -2.68 | 1.11 | 1.11 | 1.05 | 20606 |
| 1719614100 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1719527700 | 1.12 | 0 | 0.40 | 1.11 | 1.1399999 | 1.09 | 20114 |
| 1719441300 | 1.1155 | 0.03 | 2.34 | 1.09 | 1.1155 | 1.0701 | 20842 |
| 1719354900 | 1.09 | 0.01 | 0.93 | 1.07 | 1.11 | 1.07 | 23399 |
| 1719268500 | 1.08 | -0.03 | -2.70 | 1.09 | 1.1198999 | 1.07 | 20470 |
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 BitTorrent [Old] (BTTOLDEUR).](/common/images/company/COIN_BTTOLDUSD.png){kind=small}
