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 |
|---|---|---|---|---|---|---|---|
| 1714348680 | 17.111 | -0.25 | -1.45 | 17.384 | 18.1 | 17.041 | 27742 |
| 1714262280 | 17.362 | 0.31 | 1.82 | 17.072 | 17.614 | 16.348 | 41815 |
| 1714175880 | 17.052 | -0.53 | -3.04 | 17.351 | 17.406 | 16.68 | 20136 |
| 1714089480 | 17.586 | 0 | 0.00 | 17.586 | 17.586 | 17.586 | 0 |
| 1714003080 | 17.586 | -0.94 | -5.09 | 18.578 | 18.95 | 17.392 | 36179 |
| 1713916680 | 18.529 | -0.07 | -0.38 | 18.579 | 19.037 | 18.11 | 53138 |
| 1713830280 | 18.6 | 0.74 | 4.17 | 17.965 | 18.82 | 17.8 | 42053 |
| 1713743880 | 17.856 | -0.56 | -3.03 | 18.325 | 18.515 | 17.503 | 32032 |
| 1713657480 | 18.413 | 0.86 | 4.91 | 17.519 | 18.854 | 17.357 | 36477 |
| 1713571080 | 17.551 | 0.12 | 0.68 | 17.359 | 18.371 | 15.707 | 108009 |
| 1713484680 | 17.432 | 1.88 | 12.08 | 15.521 | 17.733 | 15.151 | 181999 |
| 1713398280 | 15.553 | -0.36 | -2.28 | 15.866 | 16.019 | 14.797 | 74455 |
| 1713311880 | 15.916 | 0.26 | 1.67 | 15.603 | 16.148 | 14.842 | 96223 |
| 1713225480 | 15.655 | -0.89 | -5.40 | 16.469 | 17.16 | 14.983 | 126467 |
| 1713139080 | 16.549 | 0.65 | 4.08 | 15.984 | 16.797 | 15.234 | 208760 |
| 1713052680 | 15.901 | -1.21 | -7.07 | 17.006 | 17.865 | 12.454 | 407625 |
| 1712966280 | 17.111 | -3.72 | -17.87 | 20.8 | 22.219 | 15.011 | 292662 |
| 1712879880 | 20.833 | -1.31 | -5.91 | 22.072 | 26.395 | 20.625 | 592141 |
| 1712793480 | 22.141 | -0.47 | -2.07 | 22.533 | 22.821 | 20.832 | 157237 |
| 1712707080 | 22.609 | -1.49 | -6.16 | 24.096 | 24.2 | 22.502 | 60705 |
| 1712620680 | 24.094 | -0.13 | -0.52 | 24.19 | 24.346 | 23.446 | 85406 |
| 1712534280 | 24.221 | 0.52 | 2.20 | 23.701 | 24.321 | 23.614 | 75552 |
| 1712447880 | 23.699 | 1.2 | 5.35 | 22.451 | 24.021 | 22.386 | 84704 |
| 1712361480 | 22.495 | -0.34 | -1.48 | 22.714 | 22.94 | 21.236 | 92161 |
| 1712275080 | 22.832 | 0.79 | 3.56 | 22.015 | 25.801 | 22.001 | 424818 |
| 1712188680 | 22.047 | -0.26 | -1.17 | 22.256 | 22.926 | 21.341 | 131571 |
| 1712102280 | 22.308 | -4.85 | -17.86 | 27.184 | 27.224 | 22.259 | 247778 |
| 1712015880 | 27.158 | 0.88 | 3.36 | 26.171 | 27.688 | 24.46 | 262824 |
| 1711929480 | 26.276 | 0.16 | 0.60 | 26 | 27.392 | 25.858 | 101772 |
| 1711843080 | 26.119 | 0.11 | 0.42 | 25.924 | 27.4 | 25.264 | 167228 |
| 1711756680 | 26.009 | 0.93 | 3.72 | 24.966 | 27.363 | 24.511 | 352809 |
| 1711670280 | 25.077 | 2.03 | 8.78 | 23.076 | 25.581 | 22.25 | 191110 |
| 1711583880 | 23.052 | -0.7 | -2.96 | 23.834 | 25.224 | 22.725 | 187063 |
| 1711497480 | 23.754 | 0.49 | 2.09 | 23.254 | 24.118 | 22.888 | 96817 |
| 1711411080 | 23.267 | 0.87 | 3.88 | 22.353 | 23.857 | 22.012 | 128026 |
| 1711324680 | 22.397 | 0.57 | 2.59 | 21.857 | 22.588 | 21.415 | 63538 |
| 1711238280 | 21.831 | 0.38 | 1.79 | 21.336 | 22.373 | 21.041 | 69711 |
| 1711151880 | 21.447 | -0.63 | -2.84 | 21.997 | 24.209 | 20.612 | 366119 |
| 1711065480 | 22.073 | 0.52 | 2.39 | 21.515 | 22.97 | 21.024 | 94417 |
| 1710979080 | 21.558 | 2.1 | 10.79 | 19.554 | 21.681 | 18.666 | 103614 |
| 1710892680 | 19.458 | -2.37 | -10.87 | 21.866 | 21.972 | 18.58 | 189525 |
| 1710806280 | 21.83 | -0.78 | -3.43 | 22.525 | 24.039 | 21.206 | 87914 |
| 1710719880 | 22.605 | 1.09 | 5.07 | 21.692 | 22.865 | 20.436 | 77745 |
| 1710633480 | 21.514 | -1.86 | -7.97 | 23.344 | 23.67 | 20.581 | 113235 |
| 1710547080 | 23.377 | -3.42 | -12.76 | 26.44 | 26.831 | 20.933 | 527182 |
| 1710460680 | 26.797 | 0 | 0.00 | 26.797 | 26.797 | 26.797 | 0 |
| 1710374280 | 26.797 | -0.29 | -1.07 | 27.083 | 28.585 | 26.134 | 105525 |
| 1710287880 | 27.088 | 0.18 | 0.67 | 26.924 | 28.967 | 24.736 | 152153 |
| 1710201480 | 26.907 | 0.86 | 3.31 | 26.115 | 27.723 | 24.645 | 90585 |
| 1710115080 | 26.045 | -0.67 | -2.49 | 27.252 | 27.514 | 25.21 | 67051 |
| 1710028680 | 26.711 | 0 | 0.00 | 26.711 | 26.711 | 26.711 | 0 |
| 1709942280 | 26.711 | -0.75 | -2.72 | 27.548 | 27.884 | 25.6 | 59471 |
| 1709855880 | 27.459 | 1.33 | 5.10 | 26.109 | 27.725 | 25.533 | 102083 |
| 1709769480 | 26.126 | 1.17 | 4.68 | 24.988 | 26.439 | 24.244 | 150797 |
| 1709683080 | 24.957 | -2.72 | -9.82 | 27.636 | 30.268 | 19.863 | 341653 |
| 1709596680 | 27.676 | -1.36 | -4.68 | 29.02 | 29.572 | 26.688 | 187714 |
| 1709510280 | 29.035 | -1.29 | -4.24 | 30.262 | 30.904 | 26.235 | 143241 |
| 1709423880 | 30.32 | 1.03 | 3.52 | 29.231 | 30.382 | 28.781 | 92225 |
| 1709337480 | 29.29 | 0.55 | 1.91 | 28.93 | 29.774 | 28.001 | 96163 |
| 1709251080 | 28.741 | -0.98 | -3.29 | 29.677 | 30.751 | 28.049 | 154635 |
| 1709164680 | 29.719 | -0.14 | -0.46 | 29.912 | 33.751 | 25.015 | 294687 |
| 1709078280 | 29.855 | 0.56 | 1.91 | 29.267 | 30.504 | 28.461 | 107290 |
| 1708991880 | 29.296 | 0.78 | 2.74 | 28.506 | 30.039 | 27.665 | 94825 |
| 1708905480 | 28.514 | 1.01 | 3.67 | 27.494 | 29.111 | 27.032 | 109881 |
| 1708819080 | 27.504 | 0.66 | 2.47 | 26.919 | 27.884 | 26.181 | 100747 |
| 1708732680 | 26.841 | -3.08 | -10.30 | 29.999 | 30.538 | 26.3 | 207281 |
| 1708646280 | 29.923 | -0.87 | -2.83 | 30.789 | 31.074 | 29.5 | 69930 |
| 1708559880 | 30.794 | -1.13 | -3.55 | 31.87 | 32.039 | 29.177 | 116866 |
| 1708473480 | 31.926 | -3.26 | -9.26 | 35.327 | 35.921 | 30.284 | 294313 |
| 1708387080 | 35.184 | 1.78 | 5.34 | 33.441 | 35.944 | 32.142 | 127321 |
| 1708300680 | 33.401 | 2.43 | 7.86 | 30.89 | 33.632 | 30.73 | 89265 |
| 1708214280 | 30.968 | -2.27 | -6.84 | 33.262 | 33.777 | 30.31 | 102168 |
| 1708127880 | 33.24 | 0.99 | 3.06 | 32.474 | 34.669 | 32.416 | 167890 |
| 1708041480 | 32.253 | 3.03 | 10.36 | 29.281 | 35.431 | 29.187 | 399481 |
| 1707955080 | 29.224 | 1.89 | 6.90 | 27.246 | 29.679 | 26.987 | 107523 |
| 1707868680 | 27.338 | -1.11 | -3.91 | 28.434 | 28.72 | 26.05 | 103070 |
| 1707782280 | 28.449 | 0.59 | 2.13 | 27.836 | 29.194 | 27.241 | 119678 |
| 1707695880 | 27.855 | -1.41 | -4.82 | 29.235 | 30 | 27.614 | 112210 |
| 1707609480 | 29.266 | 1.44 | 5.17 | 27.925 | 29.885 | 27.264 | 133445 |
| 1707523080 | 27.828 | 1.61 | 6.13 | 26.254 | 29.18 | 26.049 | 227482 |
| 1707436680 | 26.221 | 0.43 | 1.68 | 25.821 | 26.677 | 25.694 | 112013 |
| 1707350280 | 25.789 | -1.25 | -4.61 | 27.056 | 27.721 | 25.163 | 116242 |
| 1707263880 | 27.034 | -0.55 | -1.99 | 27.468 | 28.028 | 25.803 | 110050 |
| 1707177480 | 27.583 | 1.77 | 6.87 | 25.75 | 28.377 | 25.52 | 157024 |
| 1707091080 | 25.81 | -0.42 | -1.61 | 26.185 | 26.836 | 24.52 | 135900 |
| 1707004680 | 26.233 | 1.72 | 7.03 | 24.502 | 27.054 | 24.432 | 195798 |
| 1706918280 | 24.511 | 0.47 | 1.93 | 24.062 | 25.02 | 23.917 | 113840 |
| 1706831880 | 24.046 | 0.5 | 2.11 | 23.65 | 24.669 | 22.86 | 115561 |
| 1706745480 | 23.549 | -0.32 | -1.34 | 23.894 | 23.952 | 22.597 | 124909 |
| 1706659080 | 23.869 | -3.76 | -13.60 | 27.539 | 27.854 | 23.58 | 331130 |
| 1706572680 | 27.625 | 2.65 | 10.59 | 24.908 | 29.5 | 24.815 | 264503 |
| 1706486280 | 24.98 | -0.78 | -3.02 | 25.761 | 26.486 | 24.781 | 93853 |
| 1706399880 | 25.758 | 0.53 | 2.11 | 25.226 | 27.95 | 24.736 | 185030 |
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 Bounce Token [NEW] (AUCTIONUSDT).](/common/images/company/COIN_AUCTIONUUSD.png){kind=small}
![Bounce Token [NEW] (AUCTIONUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
